CTCP Hàng tiêu dùng Masan (mch)

219.50
1.40
(0.64%)

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
(2024-10-23)
9.50 4.58% 718,809 2,368,240 445.9
207.50
223.10
219.50
2 tháng
(2024-09-23)
20.17 10.25% 2,744,986 2,069,977 385.0
195.80
223.10
219.50
3 tháng
(2024-08-26)
25.90 13.55% 4,000,265 2,167,491 406.1
188.33
223.10
219.50
6 tháng
(2024-05-27)
55.76 34.59% 14,954,978 4,233,594 850.9
161.24
223.10
219.50
12 tháng
(2023-11-28)
146.20 206.50% 25,137,609 2,862,654 648.0
70.80
223.10
219.50
24 tháng
(2022-12-05)
152.05 234.12% 31,758,386 4,838,986 797.6
51.94
223.10
219.50
36 tháng
(2021-12-08)
119.24 121.97% 34,995,353 5,454,286 836.7
51.94
223.10
219.50
60 tháng
(2019-12-19)
161.65 292.02% 50,289,554 9,661,488 1,223.8
41.52
223.10
219.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2019
63.20
100 62.56 63.20 63.20 0 0 0
18/04/2019
62.56
41,040 62.63 62.63 62.25 40,000 31,400 0.8
17/04/2019
62.63
8,400 62.63 62.63 61.35 8,300 1,600 0.7
16/04/2019
62.63
18,271 62.63 62.82 62.56 29,000 21,800 0.7
12/04/2019
62.63
34,610 63.01 63.52 62.63 30,000 22,300 0.8
11/04/2019
63.01
12,560 62.56 63.20 62.88 11,500 0 1.1
10/04/2019
62.56
4,680 62.56 62.76 61.86 3,600 0 0.4
09/04/2019
62.56
8,560 62.25 62.56 61.86 6,810 0 0.7
08/04/2019
62.25
11,740 61.93 62.25 61.93 11,040 0 1.1
05/04/2019
61.93
19,342 62.56 63.20 61.93 18,500 0 1.8
04/04/2019
62.56
16,252 61.73 63.20 61.93 16,100 0 1.6
03/04/2019
61.73
332 63.20 63.20 61.73 0 0 0
02/04/2019
63.20
10,323 63.20 63.20 63.07 8,900 0 0.9
01/04/2019
63.20
11,415 62.82 63.20 62.56 11,300 0 1.1
29/03/2019
62.82
10 63.07 63.07 62.82 0 0 0
28/03/2019
63.07
15,639 63.07 63.20 60.71 15,400 0 1.5
27/03/2019
63.07
57,711 63.01 63.07 62.56 57,000 34,800 2.2
26/03/2019
63.01
13,080 62.56 63.14 62.56 8,900 0 0.9
25/03/2019
62.56
1,879 62.56 62.56 62.56 1,700 0 0.2
22/03/2019
62.56
12,152 62.56 62.56 61.61 10,700 2,000 0.8
21/03/2019
62.56
6,181 62.25 62.88 62.56 6,000 0 0.6
20/03/2019
62.25
11,311 61.93 62.56 62.18 10,300 0 1.0
19/03/2019
61.93
561 62.50 62.56 61.93 0 0 0
18/03/2019
62.50
10,703 62.56 63.20 62.12 9,000 0 0.9
15/03/2019
62.56
600 62.76 62.76 62.56 0 0 0
14/03/2019
62.76
13,982 63.20 63.78 62.76 2,300 5,175 -0.3
13/03/2019
63.20
4,068 64.48 64.48 63.20 0 115 -0.0
12/03/2019
64.48
1,850 65.12 65.12 63.84 0 0 0
11/03/2019
65.12
2,628 66.14 66.14 64.86 0 0 0
08/03/2019
66.14
0 65.76 66.14 66.14 0 0 0
07/03/2019
65.76
2,800 65.95 67.35 65.76 0 100 -0.0
06/03/2019
65.95
1,115 66.46 66.46 65.95 0 0 0
05/03/2019
66.46
1,808 66.46 67.03 66.46 0 0 0
04/03/2019
66.46
3,480 69.40 69.40 66.20 0 575 -0.1
01/03/2019
69.40
295 67.99 69.40 68.95 0 0 0
28/02/2019
67.99
50 67.99 67.99 67.99 0 0 0
27/02/2019
67.99
3,673 70.23 70.23 67.03 0 0 0
26/02/2019
70.23
501 70.23 70.23 70.23 0 500 -0.1
25/02/2019
70.23
7,683 70.10 70.23 65.44 0 0 0
22/02/2019
70.10
703 70.16 70.16 69.59 0 0 0
21/02/2019
70.16
2,485 70.23 70.23 69.59 0 0 0
20/02/2019
70.23
5,471 70.16 70.23 70.03 0 0 0
19/02/2019
70.16
11,828 70.10 70.16 69.91 25 3,000 -0.3
18/02/2019
70.10
13,557 70.23 70.23 70.10 0 2,000 -0.2
15/02/2019
70.23
20,581 69.59 70.23 69.59 0 0 0
14/02/2019
69.59
3,330 69.33 69.59 69.59 200 0 0.0
13/02/2019
69.33
41,508 69.33 69.52 68.95 0 25,000 -2.7
12/02/2019
69.33
4,700 69.59 69.59 69.01 0 0 0
11/02/2019
69.59
15,300 68.95 69.59 68.95 0 0 0
01/02/2019
68.95
3,263 68.95 68.95 63.84 300 12 0.0
31/01/2019
68.95
746 68.95 68.95 68.88 0 0 0
30/01/2019
68.95
6,221 68.95 69.27 68.31 450 0 0.0
29/01/2019
68.95
20,896 68.95 69.27 67.67 0 0 0
28/01/2019
68.95
5,395 68.95 68.95 68.76 0 0 0
25/01/2019
68.95
6,627 68.95 68.95 68.25 0 0 0
24/01/2019
68.95
11,348 70.23 70.23 67.03 0 0 0
23/01/2019
70.23
59,348 68.95 70.23 67.67 0 30,000 -0.0
22/01/2019
68.95
43,300 67.99 68.95 67.42 0 30,000 -3.2
21/01/2019
67.99
19,552 67.61 67.99 67.03 900 0 0.1
18/01/2019
67.61
36,214 67.67 67.67 66.39 0 800 -0.1
17/01/2019
67.67
51,533 65.88 67.67 65.76 5,700 20,000 -1.5
16/01/2019
65.88
9,840 65.25 65.88 65.69 0 0 0
15/01/2019
65.25
16,632 65.12 65.76 65.12 0 0 0
14/01/2019
65.12
53,450 64.48 65.76 63.84 0 30,000 -3.1
11/01/2019
64.48
5,245 64.35 64.48 63.59 0 0 0
10/01/2019
64.35
11,705 63.90 64.35 63.71 300 0 0.0
09/01/2019
63.90
21,932 64.48 64.48 63.84 0 30,000 -0.0
08/01/2019
64.48
67,044 63.84 64.48 63.20 0 30,000 -3.0
07/01/2019
63.84
1,537 63.84 63.84 61.99 0 0 0
04/01/2019
63.84
37,361 64.16 64.48 63.01 0 25,000 -2.5
03/01/2019
64.16
942 63.84 64.16 61.48 0 0 0
02/01/2019
63.84
4,028 65.12 65.12 63.20 0 0 0
28/12/2018
65.12
38,770 63.20 65.12 61.29 0 10,200 -1.0
27/12/2018
63.20
1,614 64.48 64.48 63.20 0 0 0
26/12/2018
64.48
36,837 64.35 64.48 63.52 0 32,000 -3.2
25/12/2018
64.35
476 64.48 64.48 61.29 0 0 0
24/12/2018
64.48
1,536 65.25 65.25 63.84 10 0 0.0
21/12/2018
65.25
60,517 64.48 65.25 63.20 1,000 40,000 -4.0
20/12/2018
64.48
60,850 64.48 64.48 63.84 0 29,050 -2.9
19/12/2018
64.48
9,006 64.48 64.48 62.18 0 5,000 -0.5
18/12/2018
64.48
32,946 63.84 64.48 63.46 0 17,437 -1.7
17/12/2018
63.84
39,004 64.48 64.48 63.52 0 22,000 -2.2
14/12/2018
64.48
51,352 64.48 64.48 63.20 0 40,200 -4.0
13/12/2018
64.48
13,463 63.84 64.48 63.84 0 0 0
12/12/2018
63.84
5,777 63.84 63.84 63.84 500 0 0.1
11/12/2018
63.84
180,517 63.46 64.16 63.20 900 45,000 -4.4
10/12/2018
63.46
19,522 63.52 63.52 62.88 0 0 0
07/12/2018
63.52
76,516 60.59 63.52 60.33 2,500 0 0.2
06/12/2018
60.59
75,611 60.01 60.65 59.69 10 255 -0.0
05/12/2018
60.01
6,027 61.29 61.29 59.69 0 1,700 -0.2
04/12/2018
61.29
48,347 59.69 61.29 59.37 30,000 0 2.8
03/12/2018
59.69
15,768 58.73 59.69 58.54 12,800 0 1.2
30/11/2018
58.73
9,150 59.69 59.69 58.73 6,000 0 0.6
29/11/2018
59.69
30,631 58.35 59.69 57.78 30,600 6,200 2.3
28/11/2018
58.35
4,634 58.73 58.73 58.10 3,800 0 0.3
27/11/2018
58.73
5,183 59.24 59.24 56.95 4,600 0 0.4
26/11/2018
59.24
180 57.58 59.24 59.24 0 0 0
23/11/2018
57.58
2,912 59.12 59.95 57.52 1,400 0 0.1
22/11/2018
59.12
28,806 59.95 59.95 59.12 0 0 0
21/11/2018
59.95
7,645 59.37 59.95 59.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |