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)
05/10/2020
32.07
 84,615 31.60 32.38 31.60 27,630 30,100 -0.2
02/10/2020
31.38
 32,870 31.77 31.77 31.34 7,950 9,300 -0.1
01/10/2020
31.86
 38,800 32.03 32.03 31.64 0 0 0
30/09/2020
32.03
 2,110 32.03 32.03 31.99 1,590 90 0.1
29/09/2020
32.07
 44,476 31.99 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 32.03 32.03 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 32.12 32.16 31.90 17,099 50 1.3
22/09/2020
32.25
 30,800 32.12 32.25 32.07 25,100 500 1.8
21/09/2020
32.16
 34,865 32.46 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 32.42 32.51 32.29 4,355 0 0.3
15/09/2020
32.29
 51,414 32.51 32.51 32.29 49,024 0 3.7
14/09/2020
32.07
 52,685 32.12 32.72 30.34 43,200 0 3.2
11/09/2020
32.12
 13,185 32.29 32.29 30.34 5,100 0 0.4
10/09/2020
32.51
 22,642 32.29 32.51 32.07 17,470 2,062 1.1
09/09/2020
32.72
 32,033 31.42 32.94 31.42 50,750 0 3.8
08/09/2020
31.90
 69,130 32.20 32.20 30.34 50,000 30,000 1.5
07/09/2020
32.03
 57,056 32.55 32.94 31.60 37,297 31,200 0.5
04/09/2020
32.51
 30,445 32.07 32.72 31.90 11,815 315 0.9
03/09/2020
32.51
 78,794 31.94 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 31.77 32.07 31.73 9,400 400 0.7
28/08/2020
31.81
 42,540 31.68 31.99 31.68 23,892 1,860 1.6
27/08/2020
31.64
 84,217 31.25 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 31.64 31.64 30.99 24,450 1,400 1.7
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 30.90 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 32.64 32.64 30.90 3,500 22,900 -1.4
07/08/2020
30.68
 141,900 31.05 31.05 30.68 64,700 46,500 1.4
06/08/2020
31.09
 132,517 31.13 31.38 31.05 31,300 59,100 -2.1
05/08/2020
31.09
 154,470 30.56 31.42 30.56 46,495 73,500 -2.1
04/08/2020
30.77
 277,368 30.03 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 30.36 30.56 29.83 10,100 6,600 0.3
30/07/2020
29.95
 68,331 29.10 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 28.57 29.01 28.53 4,400 100 0.3
27/07/2020
28.44
 94,672 28.12 29.01 28.12 0 12,200 -0.9
24/07/2020
29.22
 130,585 28.93 29.22 28.53 530 55,200 -3.9
23/07/2020
29.05
 11,549 29.14 29.26 29.05 20 8,662 -0.6
22/07/2020
29.34
 28,020 29.34 29.34 29.30 0 0 0
21/07/2020
29.34
 12,717 29.30 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 29.10 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
 41,920 29.26 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 29.14 29.42 29.01 2,800 400 0.2
09/07/2020
29.30
 23,612 29.34 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 28.65 29.34 28.65 12,950 10,600 0.2
06/07/2020
28.93
 34,191 28.16 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 28.48 28.65 28.40 10,000 0 0.7
30/06/2020
28.24
 17,220 28.73 28.73 28.12 7,600 500 0.5
29/06/2020
28.69
 3,930 28.97 28.97 28.32 210 0 0.0
26/06/2020
28.93
 20,100 29.14 29.22 28.93 17,970 0 1.3
25/06/2020
29.26
 24,210 29.34 29.34 28.53 900 300 0.0
24/06/2020
29.38
 112,326 29.34 29.42 28.93 74,141 2,400 5.2
23/06/2020
28.69
 26,415 28.73 28.77 28.53 8,500 0 0.6
22/06/2020
28.53
 22,480 28.20 28.57 28.20 16,200 1,900 1.0
19/06/2020
28.12
 27,370 27.91 28.40 27.91 18,800 0 1.3
18/06/2020
28.12
 33,658 27.91 28.48 27.38 21,400 9,400 0.8
17/06/2020
28.44
 13,064 28.40 28.89 28.12 1,100 920 0.0
16/06/2020
28.93
 26,300 28.57 29.14 27.91 6,900 3,300 0.3
15/06/2020
28.12
 4,836 28.44 28.93 28.12 500 0 0.0
12/06/2020
29.14
 21,957 28.53 29.14 28.12 6,100 2,368 0.3
11/06/2020
29.18
 64,637 29.34 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 29.30 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 29.34 29.42 29.30 11,000 0 0.8
02/06/2020
29.54
 27,747 29.26 29.75 29.26 18,910 0 1.4
01/06/2020
29.34
 53,894 28.53 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 27.51 27.63 27.51 14,000 100 0.9
26/05/2020
27.63
 36,140 27.71 27.71 27.51 27,000 0 1.8
25/05/2020
27.63
 5,756 27.79 27.79 27.38 68 0 0.0
22/05/2020
27.47
 9,220 27.63 27.63 27.47 600 0 0.0
21/05/2020
27.47
 17,345 27.67 27.71 27.47 1,920 400 0.1
20/05/2020
27.71
 9,048 27.47 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 27.63 28.04 27.42 400 0 0.0

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