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)
12/01/2021
42.91
 45,070 42.95 43.12 42.82 19,300 2,200 1.7
11/01/2021
42.95
 78,600 42.04 43.12 42.04 24,400 100 2.4
08/01/2021
42.04
 165,427 40.52 42.21 40.74 61,600 400 5.8
07/01/2021
40.52
 8,700 40.96 41.17 40.48 7,100 0 0.7
06/01/2021
40.96
 55,900 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
 18,700 40.31 41.17 40.87 3,800 500 0.3
31/12/2020
40.31
 69,700 39.66 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 39.66 39.87 39.53 10,400 2,000 0.8
28/12/2020
39.66
 62,300 39.61 40.48 39.61 26,220 0 2.4
25/12/2020
39.61
 8,400 39.87 39.87 39.61 0 400 0.0
24/12/2020
39.87
 13,140 39.66 40.26 39.48 5,900 0 0.5
23/12/2020
39.66
 30,500 39.87 39.87 39.66 13,000 6,100 0.6
22/12/2020
39.87
 58,056 39.61 39.87 39.48 22,100 3,600 1.7
21/12/2020
39.61
 17,300 39.79 40.31 39.44 11,336 3,000 0.8
18/12/2020
39.79
 68,751 40.22 40.52 39.44 43,101 0 4.0
17/12/2020
40.22
 48,100 40.31 40.31 39.48 16,100 0 1.5
16/12/2020
40.31
 25,366 40.35 40.39 39.87 15,955 5,600 1.0
15/12/2020
40.35
 35,774 40.44 40.52 40.31 15,100 3,000 1.1
14/12/2020
40.44
 22,110 40.44 40.74 40.31 10,300 0 1.0
11/12/2020
40.44
 20,462 40.52 40.61 40.39 13,100 0 1.2
10/12/2020
40.52
 46,373 40.78 40.78 40.52 16,200 10,700 0.5
09/12/2020
40.78
 99,830 40.65 40.87 34.63 52,220 0 4.9
08/12/2020
40.65
 47,906 40.52 40.74 40.52 45,746 3,200 4.0
07/12/2020
40.52
 32,756 40.74 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
 53,700 40.39 40.39 40.31 4,049 500 0.3
02/12/2020
40.39
 98,400 40.09 40.39 40.13 100 1,300 -0.1
01/12/2020
40.09
 104,926 39.48 40.31 39.01 26,800 0 2.4
30/11/2020
39.48
 101,300 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
 59,700 39.01 39.05 38.57 2,300 0 0.2
24/11/2020
39.01
 108,800 38.53 39.05 38.36 37,688 0 0.0
23/11/2020
38.53
 92,943 38.53 38.57 37.71 37,688 0 3.3
20/11/2020
38.53
 94,000 37.88 38.75 37.27 24,800 0 2.2
19/11/2020
37.88
 123,012 36.84 38.14 36.41 34,400 3,000 2.7
18/11/2020
36.84
 191,465 35.32 37.06 35.11 56,894 3,000 4.5
17/11/2020
35.32
 174,363 34.33 35.50 34.15 112,700 0 9.1
16/11/2020
34.33
 55,489 34.46 34.67 34.02 23,050 0 1.8
13/11/2020
34.46
 36,740 34.76 34.89 34.28 19,548 0 1.6
12/11/2020
34.76
 43,329 34.80 34.89 29.64 18,200 10,000 0.7
11/11/2020
34.80
 58,885 34.76 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 33.07 34.24 28.04 82,100 0 6.4
06/11/2020
33.07
 75,820 32.68 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 32.07 32.94 32.03 88,200 200 6.6
03/11/2020
32.07
 36,847 31.99 32.29 31.99 10,200 0 0.8
02/11/2020
31.99
 75,649 31.64 32.51 31.60 3,300 0 0.2
30/10/2020
31.64
 45,688 31.29 31.86 31.42 31,300 1,200 2.2
29/10/2020
31.29
 89,353 31.42 31.47 31.21 6,510 2,950 0.3
28/10/2020
31.42
 165,444 33.16 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 33.81 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 33.37 33.59 33.42 7,854 0 0.6
21/10/2020
33.37
 28,415 33.37 34.02 33.37 5,800 0 0.5
20/10/2020
33.37
 9,000 33.59 33.59 32.85 5,500 1,600 0.3
19/10/2020
33.59
 17,000 33.37 33.89 33.59 13,200 0 1.0
16/10/2020
33.37
 119,464 33.11 33.55 32.94 5,551 57,710 -4.0
15/10/2020
33.11
 71,210 33.11 33.59 32.90 1,520 32,100 -2.3
14/10/2020
33.11
 43,000 32.94 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 32.07 33.16 32.12 30,544 54,000 -1.8
08/10/2020
32.07
 131,663 32.29 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
05/10/2020
32.07
 84,615 31.38 32.38 31.60 27,630 30,100 -0.2
02/10/2020
31.38
 32,870 31.86 31.86 31.34 7,950 9,300 -0.1
01/10/2020
31.86
 38,800 32.03 32.03 31.64 34,400 31,400 0
30/09/2020
32.03
 2,110 32.07 32.07 31.99 1,590 90 0.1
29/09/2020
32.07
 44,476 31.94 32.12 31.99 40,516 3,000 2.8
28/09/2020
31.94
 8,247 31.90 32.07 31.90 4,800 0 0.4
25/09/2020
31.90
 8,980 32.25 32.25 31.90 6,250 0 0.5
24/09/2020
32.25
 22,800 32.03 32.29 31.99 15,310 50 1.1
23/09/2020
32.03
 31,651 32.25 32.25 31.90 17,099 50 1.3
22/09/2020
32.25
 30,800 32.16 32.25 32.07 25,100 500 1.8
21/09/2020
32.16
 34,865 32.42 32.46 32.16 29,750 1,000 2.1
18/09/2020
32.42
 30,999 32.25 32.46 32.16 27,100 0 2.0
17/09/2020
32.25
 25,459 32.46 32.51 32.25 23,540 4,000 1.5
16/09/2020
32.46
 6,855 32.29 32.51 32.29 4,355 0 0.3
15/09/2020
32.29
 51,414 32.07 32.51 32.29 49,024 0 3.7
14/09/2020
32.07
 52,685 32.12 32.72 32.07 43,200 0 3.2
11/09/2020
32.12
 13,185 32.51 32.51 30.34 5,100 0 0.4
10/09/2020
32.51
 22,642 32.72 32.72 32.07 17,470 2,062 1.1
09/09/2020
32.72
 32,033 31.90 32.94 31.42 50,750 0 3.8
08/09/2020
31.90
 69,130 32.03 32.20 30.34 50,000 30,000 1.5
07/09/2020
32.03
 57,056 32.51 32.94 31.60 37,297 31,200 0.5
04/09/2020
32.51
 30,445 32.51 32.72 31.90 11,815 315 0.9
03/09/2020
32.51
 78,794 32.07 32.51 31.94 47,500 100 3.5
01/09/2020
32.07
 50,658 31.86 32.29 31.77 28,900 200 2.1
31/08/2020
31.86
 21,244 31.81 32.07 31.73 9,400 400 0.7
28/08/2020
31.81
 42,540 31.64 31.99 31.68 23,892 1,860 1.6
27/08/2020
31.64
 84,217 31.21 31.86 31.25 10,900 0 0.8
26/08/2020
31.21
 73,840 31.21 31.38 31.12 15,970 10,000 0.4
25/08/2020
31.21
 145,877 31.21 31.42 31.12 15,436 100 1.1
24/08/2020
31.21
 95,755 31.21 31.64 30.99 24,450 1,400 1.7

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