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)
21/08/2020
31.21
 57,950 30.90 31.64 30.90 1,716 1,400 0.0
20/08/2020
30.90
 34,658 30.94 31.03 30.86 13,530 0 1.0
19/08/2020
30.94
 15,710 30.86 30.99 30.86 3,550 200 0.2
18/08/2020
30.86
 53,324 30.81 30.99 30.77 30,100 0 2.1
17/08/2020
30.81
 47,870 30.90 30.90 30.64 25,800 1,200 1.7
14/08/2020
30.90
 46,745 31.16 31.16 30.77 27,200 0 1.9
13/08/2020
31.16
 38,950 30.90 31.21 30.90 16,700 0 1.2
12/08/2020
30.90
 45,067 30.99 30.99 30.81 37,900 0 2.7
11/08/2020
30.99
 80,070 31.16 31.16 30.77 36,000 32,600 0.2
10/08/2020: Cổ tức tiền mặt tỉ lệ: 45%
10/08/2020
31.16
 65,264 30.68 32.64 30.90 3,500 22,900 -1.4
07/08/2020
30.68
 141,900 31.09 31.09 30.68 64,700 46,500 1.4
06/08/2020
31.09
 132,517 31.09 31.38 31.05 31,300 59,100 -2.1
05/08/2020
31.09
 154,470 30.77 31.42 30.56 46,495 73,500 -2.1
04/08/2020
30.77
 277,368 29.91 30.77 29.91 35,620 120,000 -6.3
03/08/2020
29.91
 66,080 30.03 30.56 29.54 17,000 32,000 -1.1
31/07/2020
30.03
 57,722 29.95 30.56 29.83 10,100 6,600 0.3
30/07/2020
29.95
 68,331 29.14 31.38 29.10 3,000 4,100 -0.1
29/07/2020
29.14
 66,960 28.93 29.30 28.93 4,200 100 0.3
28/07/2020
28.93
 60,560 28.44 29.01 28.53 4,400 100 0.3
27/07/2020
28.44
 94,672 29.22 29.22 28.12 0 12,200 -0.9
24/07/2020
29.22
 130,400 29.05 29.22 28.53 530 55,200 -3.9
23/07/2020
29.05
 11,549 29.34 29.34 29.05 20 8,662 -0.6
22/07/2020
29.34
 28,000 29.34 29.34 29.30 0 0 0
21/07/2020
29.34
 12,717 29.10 29.34 29.30 0 100 -0.0
20/07/2020
29.10
 13,565 29.34 29.34 29.10 100 0 0.0
17/07/2020
29.34
 15,730 29.34 29.34 29.18 0 0 0
16/07/2020
29.34
 27,025 29.30 29.34 29.10 0 0 0
15/07/2020
29.30
 19,430 29.30 29.34 29.14 3,650 100 0.3
14/07/2020
29.30
 41,900 29.30 29.30 29.26 10 0 0.0
13/07/2020
29.30
 18,444 29.34 29.34 29.14 0 0 0
10/07/2020
29.34
 52,296 29.30 29.42 29.01 2,800 400 0.2
09/07/2020
29.30
 23,612 29.30 29.34 29.26 7,070 0 0.5
08/07/2020
29.30
 22,833 29.34 29.34 28.24 0 1,000 -0.1
07/07/2020
29.34
 62,320 28.93 29.34 28.65 12,950 10,600 0.2
06/07/2020
28.93
 34,191 28.48 28.97 28.16 28,645 9,200 1.4
03/07/2020
28.48
 11,225 28.53 28.65 28.12 100 4,000 -0.3
02/07/2020
28.53
 24,215 28.53 28.73 28.12 11,000 4,000 0.5
01/07/2020
28.53
 19,696 28.24 28.65 28.40 10,000 0 0.7
30/06/2020
28.24
 17,220 28.69 28.73 28.12 7,600 500 0.5
29/06/2020
28.69
 3,930 28.93 28.97 28.32 210 0 0.0
26/06/2020
28.93
 20,100 29.26 29.26 28.93 17,970 0 1.3
25/06/2020
29.26
 24,210 29.38 29.38 28.53 900 300 0.0
24/06/2020
29.38
 112,326 28.69 29.42 28.93 74,141 2,400 5.2
23/06/2020
28.69
 26,415 28.53 28.77 28.53 8,500 0 0.6
22/06/2020
28.53
 22,480 28.12 28.57 28.20 16,200 1,900 1.0
19/06/2020
28.12
 27,370 28.12 28.40 27.91 18,800 0 1.3
18/06/2020
28.12
 33,658 28.44 28.48 27.38 21,400 9,400 0.8
17/06/2020
28.44
 13,064 28.93 28.93 28.12 1,100 920 0.0
16/06/2020
28.93
 26,300 28.12 29.14 27.91 6,900 3,300 0.3
15/06/2020
28.12
 4,836 29.14 29.14 28.12 500 0 0.0
12/06/2020
29.14
 21,957 29.18 29.18 28.12 6,100 2,368 0.3
11/06/2020
29.18
 64,637 29.38 29.42 28.93 55,700 13,300 3.0
10/06/2020
29.38
 37,186 29.34 29.42 29.34 31,300 0 2.3
09/06/2020
29.34
 23,812 29.38 29.42 29.05 19,610 200 1.4
08/06/2020
29.38
 23,924 29.34 29.71 29.30 10,550 0 0.8
05/06/2020
29.34
 25,782 29.34 29.54 29.30 20,950 0 1.5
04/06/2020
29.34
 16,355 29.34 29.34 27.14 7,850 0 0.6
03/06/2020
29.34
 14,890 29.54 29.54 29.30 11,000 0 0.8
02/06/2020
29.54
 27,747 29.34 29.75 29.26 18,910 0 1.4
01/06/2020
29.34
 53,894 28.48 29.75 28.53 10,400 0 0.7
29/05/2020
28.48
 40,951 27.59 29.34 27.59 5,300 0 0.4
28/05/2020
27.59
 27,412 27.59 27.71 27.51 23,600 0 1.6
27/05/2020
27.59
 17,301 27.63 27.63 27.51 14,000 100 0.9
26/05/2020
27.63
 36,140 27.63 27.71 27.51 27,000 0 1.8
25/05/2020
27.63
 5,756 27.47 27.79 27.38 68 0 0.0
22/05/2020
27.47
 9,220 27.47 27.63 27.47 600 0 0.0
21/05/2020
27.47
 17,345 27.71 27.71 27.47 1,920 400 0.1
20/05/2020
27.71
 9,048 27.34 27.71 27.34 300 1,000 -0.0
19/05/2020
27.34
 24,807 27.51 27.71 27.30 5,100 1,000 0.3
18/05/2020
27.51
 9,221 27.51 28.04 27.42 400 0 0.0
15/05/2020
27.51
 15,045 27.83 27.83 27.51 200 0 0.0
14/05/2020
27.83
 50,586 27.38 27.91 27.38 600 400 0.0
13/05/2020
27.38
 9,070 27.38 27.59 27.10 4,000 0 0.3
12/05/2020
27.38
 7,486 27.63 27.63 27.38 0 0 0
11/05/2020
27.63
 21,030 27.38 27.67 27.10 110 86 0.0
08/05/2020
27.38
 23,536 27.63 27.71 27.38 1,360 150 0.1
07/05/2020
27.63
 2,100 27.42 27.71 27.30 1,012 0 0.1
06/05/2020
27.42
 20,000 27.10 27.42 27.02 14,100 100 0.9
05/05/2020
27.10
 6,400 27.30 27.30 26.98 210 0 0.0
04/05/2020
27.30
 5,700 27.51 27.55 27.18 600 200 0.0
29/04/2020
27.51
 10,756 27.55 27.71 27.34 600 2,000 -0.1
28/04/2020
27.55
 13,292 27.34 27.55 23.27 0 0 0
27/04/2020
27.34
 9,334 27.51 27.63 27.30 6,200 0 0.4
24/04/2020
27.51
 19,500 27.30 27.51 27.10 11,918 0 0.8
23/04/2020
27.30
 15,164 27.22 27.30 26.49 10,000 323 0.6
22/04/2020
27.22
 13,729 26.90 27.22 26.08 800 0 0.1
21/04/2020
26.90
 29,820 27.87 27.87 26.49 600 4,300 -0.2
20/04/2020
27.87
 25,600 27.71 27.87 27.51 2,100 5 0.1
17/04/2020
27.71
 46,814 27.14 28.28 27.71 3,000 0 0.2
16/04/2020
27.14
 7,368 26.73 27.30 27.10 700 600 0.0
15/04/2020
26.73
 25,658 26.69 27.71 22.58 200 800 -0.0
14/04/2020
26.69
 11,335 26.53 26.69 26.49 30 1,700 -0.1
13/04/2020
26.53
 24,100 26.81 26.90 26.08 3,000 0 0.2
10/04/2020
26.81
 27,862 27.38 27.38 26.81 1,200 1 0.1
09/04/2020
27.38
 37,462 27.91 27.91 27.38 2,600 0 0.2
08/04/2020
27.91
 38,513 28.57 28.57 27.30 300 10 0.0
07/04/2020
28.57
 96,337 28.12 28.61 27.71 100 40 0.0
06/04/2020
28.12
 67,160 25.55 28.12 25.55 2,200 550 0.1
03/04/2020
25.55
 38,697 23.84 25.71 24.04 0 0 0
01/04/2020
23.84
 21,030 23.23 23.84 23.64 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |