CTCP Hàng tiêu dùng Masan (mch)

133.50
0
(0%)
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) 		6.60 4.85% 7,379,300 2,176,440 0
133.50
143
133.50
2 tháng
(2026-07-13) 		10.56 8% 15,264,200 3,235,760 0
132.04
143
133.50
3 tháng
(2026-06-11) 		14.20 11.06% 22,854,600 5,186,598 0
124.65
143
133.50
6 tháng
(2026-03-13) 		4.65 3.37% 46,117,900 3,712,863 -41.2
124.16
158.65
133.50
12 tháng
(2025-09-15) 		39.40 38.18% 90,263,700 -2,297,737 -1,233.0
102.64
179.21
133.50
24 tháng
(2024-09-19) 		40.87 40.17% 131,111,603 -7,999,959 -1,668.9
84.19
179.21
133.50
36 tháng
(2023-09-25) 		105.60 285.39% 154,669,699 -6,456,731 -1,349.6
34.76
179.21
133.50
60 tháng
(2021-10-05) 		87.13 157.09% 163,620,253 -4,599,534 -1,215.9
27.53
179.21
133.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2021
41.52
 23,300 41.17 45.51 41.17 16,000 0 1.5
02/03/2021
40.74
 25,070 41.22 41.22 40.74 19,200 0 1.8
01/03/2021
41.26
 16,415 41.00 41.35 41.00 15,100 100 1.4
26/02/2021
41.04
 19,500 41.09 41.09 40.96 15,000 7,000 0.8
25/02/2021
41.04
 17,924 41.61 41.61 40.96 15,300 0 1.5
24/02/2021
41.00
 24,648 41.17 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
 20,841 41.17 41.35 41.09 16,700 0 1.6
18/02/2021
41.17
 28,163 40.96 41.56 40.96 23,400 0 2.2
17/02/2021
40.91
 15,515 40.48 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 40.52 40.52 40.26 12,000 0 1.1
04/02/2021
40.26
 19,210 40.74 40.83 40.26 18,100 200 1.7
03/02/2021
40.52
 23,800 40.31 40.74 40.09 12,600 1,200 1.1
02/02/2021
40.09
 16,056 39.79 40.26 38.49 11,100 1,700 0.9
01/02/2021
39.66
 32,020 41.17 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 39.22 39.27 38.10 49,330 1,300 4.3
27/01/2021
40.09
 31,110 40.91 40.91 40.09 16,780 1,000 1.5
26/01/2021
41.17
 39,294 41.17 41.39 40.31 16,900 0 1.6
25/01/2021
41.56
 22,530 42.04 42.04 41.17 20,920 0 2.0
22/01/2021
41.82
 36,380 41.74 42.21 40.74 31,700 0 3.0
21/01/2021
42.04
 25,109 42.47 42.47 41.09 19,200 0 1.9
20/01/2021
40.87
 25,256 40.87 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 42.65 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 43.12 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
12/01/2021
42.91
 45,070 43.12 43.12 42.82 19,300 2,200 1.7
11/01/2021
42.95
 78,851 42.04 43.12 42.04 24,400 100 2.4
08/01/2021
42.04
 165,427 40.74 42.21 40.74 61,600 400 5.8
07/01/2021
40.52
 8,732 40.48 41.17 40.48 7,100 0 0.7
06/01/2021
40.96
 55,989 40.74 41.17 40.26 30,200 39,500 -0.9
05/01/2021
40.74
 61,167 40.96 41.17 40.74 28,900 0 2.7
04/01/2021
40.96
 18,997 40.96 41.17 40.87 3,800 500 0.3
31/12/2020
40.31
 70,147 40.09 40.39 39.87 51,300 46 4.7
30/12/2020
39.66
 23,871 39.87 40.22 39.66 15,631 0 1.4
29/12/2020
39.87
 34,767 39.87 39.87 39.53 10,400 2,000 0.8
28/12/2020
39.66
 62,400 39.61 40.48 39.61 26,220 0 2.4
25/12/2020
39.61
 8,549 39.70 39.87 39.61 0 400 0.0
24/12/2020
39.87
 13,140 40.26 40.26 39.48 5,900 0 0.5
23/12/2020
39.66
 30,606 39.66 39.79 39.66 13,000 6,100 0.6
22/12/2020
39.87
 58,056 39.79 39.87 39.48 22,100 3,600 1.7
21/12/2020
39.61
 17,510 40.31 40.31 39.44 11,336 3,000 0.8
18/12/2020
39.79
 68,751 40.52 40.52 39.44 43,101 0 4.0
17/12/2020
40.22
 48,255 39.87 40.22 39.48 16,100 0 1.5
16/12/2020
40.31
 25,366 40.22 40.39 34.67 15,955 5,600 1.0
15/12/2020
40.35
 35,774 40.52 40.52 40.31 15,100 3,000 1.1
14/12/2020
40.44
 22,110 40.61 40.74 40.31 10,300 0 1.0
11/12/2020
40.44
 20,462 40.61 40.61 40.39 13,100 0 1.2
10/12/2020
40.52
 46,373 40.74 40.74 40.52 16,200 10,700 0.5
09/12/2020
40.78
 99,830 40.70 40.87 34.63 52,220 0 4.9
08/12/2020
40.65
 47,906 40.61 40.74 40.52 45,746 3,200 4.0
07/12/2020
40.52
 32,756 40.35 40.74 40.35 11,100 2,200 0.8
04/12/2020
40.74
 52,547 40.31 40.74 40.31 500 0 0.0
03/12/2020
40.31
 54,243 40.31 40.39 40.31 4,049 500 0.3
02/12/2020
40.39
 98,706 40.31 40.39 40.13 100 1,300 -0.1
01/12/2020
40.09
 104,926 39.01 40.31 39.01 26,800 0 2.4
30/11/2020
39.48
 101,913 40.52 40.52 39.27 1,010 500 0.0
27/11/2020
40.52
 158,700 39.92 40.96 40.09 6,600 100 0.0
26/11/2020
39.92
 111,206 39.01 40.00 38.88 6,600 100 0.6
25/11/2020
39.01
 59,875 39.05 39.05 38.57 2,300 0 0.2
24/11/2020
39.01
 109,493 38.49 39.05 38.36 0 0 0
23/11/2020
38.53
 92,943 38.36 38.57 37.71 37,688 0 3.3
19/11/2020
37.88
 123,012 36.80 38.14 36.41 34,400 3,000 2.7
18/11/2020
36.84
 191,465 35.24 37.06 35.11 56,894 3,000 4.5
17/11/2020
35.32
 174,363 34.15 35.50 34.15 112,700 0 9.1
16/11/2020
34.33
 55,489 34.54 34.67 34.02 23,050 0 1.8
13/11/2020
34.46
 36,740 34.89 34.89 34.28 19,548 0 1.6
12/11/2020
34.76
 43,329 34.85 34.89 29.64 18,200 10,000 0.7
11/11/2020
34.80
 58,885 33.81 35.11 33.81 19,200 0 1.5
10/11/2020
34.76
 124,036 34.20 35.11 34.20 62,500 500 5.0
09/11/2020
34.20
 130,947 32.94 34.24 28.04 82,100 0 6.4
06/11/2020
33.07
 75,820 32.72 33.11 32.68 37,900 25,000 1.0
05/11/2020
32.68
 42,763 32.68 32.77 32.51 23,000 0 1.7
04/11/2020
32.68
 98,605 32.20 32.94 32.03 88,200 200 6.6
03/11/2020
32.07
 36,847 32.16 32.29 31.99 10,200 0 0.8
02/11/2020
31.99
 75,649 31.60 32.51 31.60 3,300 0 0.2
30/10/2020
31.64
 45,688 31.64 31.86 31.42 31,300 1,200 2.2
29/10/2020
31.29
 89,353 31.21 31.47 31.21 6,510 2,950 0.3
28/10/2020
31.42
 165,444 33.33 33.46 30.34 9,599 2,700 0.5
27/10/2020
33.16
 25,663 33.76 33.76 32.98 1,734 0 0.1
26/10/2020
33.76
 17,964 33.76 33.81 33.59 1,270 0 0.1
23/10/2020
33.81
 45,411 33.59 33.81 33.37 26,775 20,700 0.5
22/10/2020
33.59
 14,764 33.59 33.59 33.42 7,854 0 0.6
21/10/2020
33.37
 28,415 33.55 34.02 33.37 5,800 0 0.5
20/10/2020
33.37
 9,115 32.98 33.37 32.85 5,500 1,600 0.3
19/10/2020
33.59
 17,209 33.76 33.89 33.59 13,200 0 1.0
16/10/2020
33.37
 119,464 32.94 33.55 32.94 5,551 57,710 -4.0
15/10/2020
33.11
 71,210 33.16 33.59 32.90 1,520 32,100 -2.3
14/10/2020
33.11
 43,140 33.03 33.81 32.51 14,100 13,700 0.0
13/10/2020
32.94
 59,337 32.94 33.11 32.72 3,200 10,000 -0.5
12/10/2020
32.94
 38,905 32.51 33.37 32.51 236 5,100 -0.4
09/10/2020
32.51
 104,688 32.29 33.16 32.12 30,544 54,000 -1.8
08/10/2020
32.07
 131,663 32.07 32.29 32.07 543 108,700 -8.1
07/10/2020
32.29
 131,803 32.29 32.33 32.07 100 90,500 -6.7
06/10/2020
32.29
 114,487 32.07 32.29 31.77 16,800 83,200 -4.9

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