CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-10) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
50.60
 2,529 50.47 51.37 50.47 1,300 0 0.1
10/06/2021
50.47
 1,400 50.24 51.68 50.24 500 0 0.1
09/06/2021
50.24
 2,098 51.73 51.73 49.61 700 88 0.1
08/06/2021
51.73
 1,600 51.77 52.27 49.92 100 0 0.0
07/06/2021
51.77
 26,300 51.82 51.86 51.77 26,000 0 3.0
04/06/2021
51.82
 24,555 52.49 52.49 51.82 22,400 900 2.5
03/06/2021
52.49
 42,560 52.72 52.72 51.37 37,400 600 4.2
02/06/2021
52.72
 7,203 51.82 52.72 51.82 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
51.82
 35,550 51.14 53.39 51.82 33,118 6,700 3.0
31/05/2021
51.14
 40,013 50.45 51.71 50.53 11,200 4,500 0.8
28/05/2021
50.45
 7,900 50.27 50.71 49.84 1,060 3,700 -0.3
27/05/2021
50.27
 18,033 50.49 51.14 49.84 1,433 2,000 -0.1
26/05/2021
50.49
 11,635 50.92 51.57 50.49 3,800 6,100 -0.3
25/05/2021
50.92
 49,900 51.49 52.01 50.92 3,800 36,400 -3.9
24/05/2021
51.49
 36,000 51.18 58.51 51.14 100 28,300 -3.4
21/05/2021
51.18
 20,000 50.66 51.57 50.66 4,600 0 0.5
20/05/2021
50.66
 5,115 50.36 50.71 50.36 0 100 0.0
19/05/2021
50.36
 35,919 49.19 51.57 49.41 28,800 18,600 1.2
18/05/2021
49.19
 8,474 48.97 49.41 48.11 3,200 170 0.3
17/05/2021
48.97
 48,370 48.15 49.41 48.54 43,200 27,000 1.8
14/05/2021
48.15
 6,500 47.67 48.97 47.63 4,100 1,900 0.2
13/05/2021
47.67
 37,209 47.24 48.06 47.02 35,800 200 3.9
12/05/2021
47.24
 22,454 47.41 48.11 47.02 19,050 0 2.1
11/05/2021
47.41
 3,800 47.24 48.11 47.24 350 500 0.0
10/05/2021
47.24
 481 47.24 47.24 47.24 231 0 0.0
07/05/2021
47.24
 14,302 46.98 47.67 46.81 13,900 500 1.5
06/05/2021
46.98
 30,312 46.72 47.24 46.81 25,500 2,200 2.5
05/05/2021
46.72
 30,441 46.81 46.89 46.37 29,400 300 3.1
04/05/2021
46.81
 4,605 46.81 46.98 45.16 4,300 0 0.5
29/04/2021
46.81
 3,448 45.72 47.63 45.55 1,700 0 0.2
28/04/2021
45.72
 9,326 45.51 45.72 45.51 2,100 0 0.2
27/04/2021
45.51
 15,500 45.94 45.94 45.51 14,600 0 1.5
26/04/2021
45.94
 23,723 45.94 47.67 45.16 22,410 0 2.3
23/04/2021
45.94
 27,420 45.51 46.37 45.51 23,410 0 2.5
22/04/2021
45.51
 61,230 46.37 46.37 44.29 59,700 2,200 6.0
20/04/2021
46.37
 11,900 47.02 47.02 46.16 8,400 1,000 0.8
19/04/2021
47.02
 47,100 45.94 47.28 45.51 36,100 1,700 3.7
16/04/2021
45.94
 24,705 45.72 46.37 45.51 22,600 0 2.4
15/04/2021
45.72
 69,613 45.16 46.63 45.51 61,550 204 6.5
14/04/2021
45.16
 84,527 44.60 45.85 43.86 77,900 0 8.2
13/04/2021
44.60
 20,354 45.07 45.07 44.38 11,950 0 1.2
12/04/2021
45.07
 34,832 43.90 45.07 44.29 34,100 300 3.5
09/04/2021
43.90
 26,000 44.16 44.64 43.38 22,400 0 2.3
08/04/2021
44.16
 18,320 44.21 44.64 43.77 12,600 100 1.3
07/04/2021
44.21
 14,010 44.12 44.86 43.77 700 0 0.1
06/04/2021
44.12
 15,400 44.21 44.81 44.08 2,600 0 0.3
05/04/2021
44.21
 16,777 44.21 45.94 43.86 2,222 200 0.2
02/04/2021
44.21
 15,810 44.55 47.67 43.95 5,200 0 0.5
01/04/2021
44.55
 14,776 43.77 45.46 43.56 500 0 0.1
31/03/2021
43.77
 33,641 43.43 45.07 43.34 13,000 0 1.3
30/03/2021
43.43
 60,700 44.42 44.42 43.34 18,500 100 1.8
29/03/2021
44.42
 27,124 45.29 47.67 43.34 12,600 2,100 1.1
26/03/2021
45.29
 41,800 46.81 46.85 43.34 0 0 0
25/03/2021
46.81
 97,364 45.51 48.71 38.49 1,214,025 1,202,725 1.2
24/03/2021
45.51
 87,979 44.51 45.51 43.77 23,100 3,100 2.1
23/03/2021
44.51
 31,653 43.95 45.07 43.95 5,700 2,000 0.4
22/03/2021
43.95
 19,429 43.56 44.64 43.51 4,600 20 0.5
19/03/2021
43.56
 51,390 42.99 43.77 42.91 26,600 0 2.7
18/03/2021
42.99
 34,224 42.82 43.12 42.82 29,000 3,951 2.5
17/03/2021
42.82
 14,627 42.86 42.86 42.69 6,800 0 0.7
16/03/2021
42.86
 33,413 42.69 42.91 42.47 10,300 0 1.0
15/03/2021
42.69
 24,854 42.52 42.91 42.04 6,800 1,100 0.6
12/03/2021
42.52
 44,305 42.13 42.91 42.21 34,800 2,700 3.1
11/03/2021
42.13
 29,347 42.30 42.34 42.13 25,900 0 2.5
10/03/2021
42.30
 16,000 42.47 42.47 42.21 15,700 0 1.5
09/03/2021
42.47
 75,200 42.47 42.69 42.17 66,600 3,600 6.2
08/03/2021
42.47
 59,100 41.04 45.07 41.61 35,300 200 3.5
05/03/2021
41.04
 49,110 41.13 42.47 40.74 40,600 0 3.8
04/03/2021
41.13
 22,811 41.52 41.52 41.04 11,400 0 1.1
03/03/2021
41.52
 23,300 40.74 45.51 41.17 16,000 0 1.5
02/03/2021
40.74
 25,070 41.26 41.26 40.74 19,200 0 1.8
01/03/2021
41.26
 16,415 41.04 41.35 41.00 15,100 100 1.4
26/02/2021
41.04
 19,500 41.04 41.09 40.96 15,000 7,000 0.8
25/02/2021
41.04
 17,924 41.00 41.61 40.96 15,300 0 1.5
24/02/2021
41.00
 24,648 40.91 41.17 40.83 17,000 0 1.6
23/02/2021
40.91
 22,626 41.17 41.26 40.91 19,100 2,200 1.6
22/02/2021
41.17
 15,816 41.17 41.39 40.96 11,000 3,200 0.7
19/02/2021
41.17
 20,800 41.17 41.35 41.09 16,700 0 1.6
18/02/2021
41.17
 28,163 40.91 41.56 40.96 23,400 0 2.2
17/02/2021
40.91
 15,515 40.31 40.91 40.39 7,200 0 0.7
09/02/2021
40.31
 18,300 40.31 40.65 40.31 9,500 0 0
08/02/2021
40.31
 55,800 40.39 41.13 39.87 27,200 200 0
05/02/2021
40.39
 21,592 40.26 40.52 40.26 12,000 0 1.1
04/02/2021
40.26
 19,210 40.52 40.83 40.26 18,100 200 1.7
03/02/2021
40.52
 23,800 40.09 40.74 40.09 12,600 1,200 1.1
02/02/2021
40.09
 16,000 39.66 40.26 38.49 11,100 1,700 0.9
01/02/2021
39.66
 32,000 40.48 41.17 39.05 27,100 0 2.5
29/01/2021
40.48
 19,650 38.10 40.48 38.10 8,800 4,100 0.4
28/01/2021
38.10
 78,435 40.09 40.09 38.10 49,330 1,300 4.3
27/01/2021
40.09
 31,110 41.17 41.17 40.09 16,780 1,000 1.5
26/01/2021
41.17
 39,294 41.56 41.56 40.31 16,900 0 1.6
25/01/2021
41.56
 22,530 41.82 42.04 41.17 20,920 0 2.0
22/01/2021
41.82
 36,300 42.04 42.21 40.74 31,700 0 3.0
21/01/2021
42.04
 25,000 40.87 42.47 41.09 19,200 0 1.9
20/01/2021
40.87
 25,256 40.52 40.96 40.31 19,200 5,100 1.3
19/01/2021
40.52
 32,445 42.47 42.47 36.84 14,300 100 1.3
18/01/2021
42.47
 39,455 42.47 42.69 42.13 19,800 10,200 0.9
15/01/2021
42.47
 34,900 42.91 43.04 42.08 15,400 0 1.5
14/01/2021
42.91
 33,163 43.08 43.12 42.91 18,100 0 1.8
13/01/2021
43.08
 63,996 42.91 43.34 42.91 49,400 0 4.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc