CTCP Hàng tiêu dùng Masan (mch)

215.80
-2.30
(-1.05%)
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
(2024-10-09) 		17.60 8.80% 867,700 221,676 46.0
198.60
219
215.80
2 tháng
(2024-09-09) 		24.46 12.67% 3,243,500 -114,239 -21.0
188.33
219
215.80
3 tháng
(2024-08-12) 		19.84 10.04% 4,401,700 12,011 5.7
188.33
219
215.80
6 tháng
(2024-05-13) 		86.53 66.07% 17,756,500 1,455,621 348.3
130.25
219
215.80
12 tháng
(2023-11-14) 		148.14 213.59% 25,157,100 795,801 243.8
69.36
219
215.80
24 tháng
(2022-11-21) 		157.99 265.51% 31,666,463 2,733,361 389.3
51.94
219
215.80
36 tháng
(2021-11-24) 		118.89 120.57% 34,797,289 3,196,783 416.9
51.94
219
215.80
60 tháng
(2019-12-05) 		156.76 258.11% 50,197,036 7,427,198 806.3
41.52
219
215.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2018
54.90
 13,610 54.26 55.22 54.39 0 0 0
05/11/2018
54.26
 11,326 54.26 56.82 54.26 0 0 0
02/11/2018
54.26
 136 53.63 54.26 54.26 0 0 0
01/11/2018
53.63
 4,265 53.95 54.26 53.63 0 0 0
31/10/2018
53.95
 4,170 54.90 55.54 47.88 0 0 0
30/10/2018
54.90
 18,085 52.99 54.90 53.05 0 0 0
29/10/2018
52.99
 1,712 53.24 53.56 52.99 0 0 0
26/10/2018
53.24
 2,170 53.63 53.95 53.05 0 200 -0.0
25/10/2018
53.63
 767 54.26 54.26 51.14 0 0 0
24/10/2018
54.26
 3,182 52.35 54.26 52.99 0 0 0
23/10/2018
52.35
 3,123 54.33 54.90 52.35 0 0 0
22/10/2018
54.33
 1,175 54.26 54.33 54.26 0 0 0
19/10/2018
54.26
 10,000 55.48 55.48 54.26 0 0 0
18/10/2018
55.48
 599 54.97 55.48 55.48 0 0 0
17/10/2018
54.97
 1,106 54.97 55.09 54.97 0 0 0
16/10/2018
54.97
 2,480 54.90 54.97 54.90 0 0 0
15/10/2018
54.90
 7,542 54.90 55.54 54.90 0 0 0
12/10/2018
54.90
 100 57.01 57.01 54.90 0 0 0
11/10/2018
57.01
 3,569 56.37 57.20 57.01 20 0 0.0
10/10/2018
56.37
 8,285 57.01 57.46 56.31 0 200 -0.0
09/10/2018
57.01
 113 57.46 57.46 57.01 0 0 0
08/10/2018
57.46
 7,538 57.46 57.46 55.54 0 300 -0.0
05/10/2018
57.46
 8,980 57.52 57.78 57.46 0 0 0
04/10/2018
57.52
 21,179 57.78 57.78 57.46 600 0 0.1
03/10/2018
57.78
 5,502 57.52 57.78 57.46 0 0 0
02/10/2018
57.52
 400 57.52 57.78 57.52 400 0 0.0
01/10/2018
57.52
 24,363 57.46 57.78 56.56 22,000 0 2.0
28/09/2018
57.46
 7,658 56.56 57.46 57.33 0 0 0
27/09/2018
56.56
 7,510 57.46 57.46 56.50 0 2,000 -0.2
26/09/2018
57.46
 21,475 56.82 57.46 56.18 20 0 0.0
25/09/2018
56.82
 5,904 56.50 56.82 56.50 0 0 0
24/09/2018
56.50
 4,775 56.50 56.75 56.50 0 0 0
21/09/2018
56.50
 10,763 56.18 56.50 56.18 0 0 0
20/09/2018
56.18
 5,899 56.18 56.82 56.18 0 0 0
19/09/2018
56.18
 6,124 56.18 56.18 56.18 0 0 0
18/09/2018
56.18
 3,890 56.18 56.18 56.05 0 0 0
17/09/2018
56.18
 686 56.50 56.50 55.54 0 0 0
14/09/2018
56.50
 7,715 56.56 56.56 56.50 0 0 0
13/09/2018
56.56
 1,846 56.50 56.56 56.18 0 0 0
12/09/2018
56.50
 6,397 56.50 56.50 56.18 0 0 0
11/09/2018
56.50
 8,288 56.50 56.50 56.18 0 0 0
10/09/2018
56.50
 18,095 56.56 56.56 56.50 0 0 0
07/09/2018
56.56
 6,038 56.56 56.69 56.56 0 0 0
06/09/2018
56.56
 10,117 56.50 56.63 56.18 50 0 0.0
05/09/2018
56.50
 8,800 56.50 56.50 56.44 0 0 0
04/09/2018
56.50
 7,370 56.37 57.33 56.31 22 0 0.0
31/08/2018
56.37
 3,222 56.31 57.46 56.18 0 0 0
30/08/2018
56.31
 16,200 55.54 56.50 54.90 0 0 0
29/08/2018
55.54
 8,323 54.90 56.18 54.90 0 8 -0.0
28/08/2018
54.90
 3,730 57.46 60.46 53.50 110 0 0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018
57.46
 5,388 54.96 61.93 57.39 1,000 0 0.1
24/08/2018
54.96
 53,030 54.13 54.96 53.85 0 25,294 -2.5
23/08/2018
54.13
 43,490 54.46 54.46 53.85 3,870 30,000 -2.5
22/08/2018
54.46
 13,613 53.79 54.46 53.57 0 0 0
21/08/2018
53.79
 4,163 53.79 53.85 53.57 0 0 0
20/08/2018
53.79
 18,011 54.40 54.40 53.79 0 0 0
17/08/2018
54.40
 5,222 54.68 54.68 54.40 0 0 0
16/08/2018
54.68
 13,846 55.01 55.01 54.40 0 0 0
15/08/2018
55.01
 34,512 54.96 55.01 54.96 1,700 0 0.2
14/08/2018
54.96
 15,000 57.18 57.18 54.90 0 0 0
13/08/2018
57.18
 3,342 54.40 62.18 54.40 200 800 -0.1
10/08/2018
54.40
 1,922 54.40 54.40 54.40 0 0 0
09/08/2018
54.40
 20,432 53.29 54.96 54.35 0 3,500 -0.3
08/08/2018
53.29
 4,698 52.46 53.29 52.74 2,000 0 0.2
07/08/2018
52.46
 2,740 52.68 52.68 51.68 0 0 0
06/08/2018
52.68
 0 52.74 52.68 52.68 0 0 0
03/08/2018
52.74
 18,369 51.63 52.74 51.13 5,000 0 0.5
02/08/2018
51.63
 1,874 51.63 51.63 51.07 0 0 0
01/08/2018
51.63
 1,410 51.63 51.68 51.63 10 0 0.0
31/07/2018
51.63
 44 51.63 51.63 51.63 0 0 0
30/07/2018
51.63
 20,641 51.07 51.63 51.63 0 0 0
27/07/2018
51.07
 11,000 50.91 51.07 51.07 0 0 0
26/07/2018
50.91
 1,909 51.63 51.63 50.91 0 0 0
25/07/2018
51.63
 16,910 51.07 51.63 50.85 0 0 0
24/07/2018
51.07
 5,201 50.52 51.07 50.52 0 1,600 -0.1
23/07/2018
50.52
 21,900 50.52 50.63 50.46 0 1,800 -0.2
20/07/2018
50.52
 1,000 49.24 50.52 50.46 0 200 -0.0
19/07/2018
49.24
 94 48.96 49.24 49.24 0 0 0
18/07/2018
48.96
 9,750 49.96 49.96 48.91 0 0 0
17/07/2018
49.96
 3,200 49.02 49.96 48.85 0 0 0
16/07/2018
49.02
 5,632 48.91 49.02 48.96 0 0 0
13/07/2018
48.91
 55,000 48.91 51.24 48.91 200 900 -0.1
12/07/2018
48.91
 86,135 48.85 49.96 48.91 0 0 0
11/07/2018
48.85
 150,081 49.02 49.02 48.85 20 0 0.0
10/07/2018
49.02
 300 48.91 49.02 48.91 0 0 0
09/07/2018
48.91
 350 49.91 49.91 48.91 0 0 0
06/07/2018
49.91
 82,530 49.57 49.91 48.74 27,020 0 2.4
05/07/2018
49.57
 76,800 49.96 49.96 49.57 0 0 0
04/07/2018
49.96
 180,090 49.96 50.74 49.57 44,000 0 4.0
03/07/2018
49.96
 157,500 49.96 49.96 49.96 122,000 30,400 8.2
02/07/2018
49.96
 50,012 49.96 51.57 48.85 141,410 122,900 1.7
29/06/2018
49.96
 112,240 50.46 52.46 49.96 259,700 193,200 6.0
28/06/2018
50.46
 27,640 50.46 52.74 50.46 25,200 0 2.3
27/06/2018
50.46
 24,000 50.46 52.18 50.46 123,600 100,000 2.1
26/06/2018
50.46
 7,110 50.07 52.96 50.46 6,700 0 0.6
25/06/2018
50.07
 8,853 52.35 52.35 50.07 5,900 4,400 0.1
22/06/2018
52.35
 10 52.74 52.74 52.35 120,000 120,000 0
21/06/2018
52.74
 6,000 54.96 54.96 49.96 5,300 0 0.5
20/06/2018
54.96
 207 55.24 55.24 52.74 100,000 100,000 0
19/06/2018
55.24
 8,839 53.85 57.18 48.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |