CTCP Hàng tiêu dùng Masan (mch)

219.50
1.40
(0.64%)
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
(2024-10-23) 		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)
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
18/06/2018
53.85
 5,700 54.96 54.96 53.85 130,000 0 12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018
54.96
 107 50.80 54.96 54.96 0 0 0
14/06/2018
50.80
 5,800 52.38 52.38 50.80 300 3,100 -0.3
13/06/2018
52.38
 2,726 52.91 52.91 50.85 0 0 0
12/06/2018
52.91
 9,203 51.32 52.91 50.27 0 0 0
11/06/2018
51.32
 3,800 52.22 54.50 51.32 0 0 0
08/06/2018
52.22
 5,270 50.32 54.50 50.42 700 0 0.1
07/06/2018
50.32
 7,190 51.59 52.12 50.32 20 0 0.0
06/06/2018
51.59
 9,322 51.32 51.59 49.26 2,600 0 0.2
05/06/2018
51.32
 5,470 52.38 52.38 47.62 2,500 0 0.2
04/06/2018
52.38
 790 52.91 53.97 52.38 100,000 100 9.9
01/06/2018
52.91
 1,100 53.92 53.92 50.27 0 0 0
31/05/2018
53.92
 600 52.12 53.97 53.92 0 0 0
30/05/2018
52.12
 6,430 48.68 52.38 46.72 1,600 0 0.2
29/05/2018
48.68
 4,704 46.56 48.68 47.62 0 600 -0.1
28/05/2018
46.56
 1,830 50.32 50.32 46.56 80,000 0 7.8
25/05/2018
50.32
 604 52.91 52.91 50.27 0 0 0
24/05/2018
52.91
 300 52.33 52.91 48.68 75,000 0 7.7
23/05/2018
52.33
 2,321 51.85 52.38 51.06 0 100 -0.0
22/05/2018
51.85
 26,304 49.74 52.91 50.37 100,000 77,700 2.2
21/05/2018
49.74
 6,870 51.06 51.06 49.21 0 0 0
18/05/2018
51.06
 5,139 53.44 56.09 51.06 0 0 0
17/05/2018
53.44
 1,130 54.55 54.55 50.80 0 0 0
16/05/2018
54.55
 163 53.97 54.55 54.55 0 0 0
15/05/2018
53.97
 7,283 55.56 59.26 53.97 64 0 0.0
14/05/2018
55.56
 14,344 56.62 56.62 52.91 344 0 0.0
11/05/2018
56.62
 5,260 57.73 57.73 56.62 260 0 0.0
10/05/2018
57.73
 850 59.53 59.53 57.73 0 0 0
09/05/2018
59.53
 10,521 59.26 59.74 58.20 4,950 0 0
08/05/2018
59.26
 116,629 57.14 60.85 55.56 100,000 0 11.3
07/05/2018
57.14
 3,567 59.05 59.26 57.14 0 0 0
04/05/2018
59.05
 171,811 59.21 60.85 56.09 146,700 1,810 16.5
03/05/2018
59.21
 105,706 57.14 59.21 52.22 73,900 40 8.1
02/05/2018
57.14
 11,045 59.53 59.53 54.50 0 0 0
27/04/2018
59.53
 51,172 55.56 59.53 54.92 0 0 0
26/04/2018
55.56
 52,552 56.35 56.35 54.39 0 3,700 -0.4
24/04/2018
56.35
 93,790 56.03 56.35 55.03 77,600 0 8.2
23/04/2018
56.03
 115,790 54.87 56.03 53.44 91,700 6,400 8.9
20/04/2018
54.87
 71,681 53.97 55.03 53.44 66,100 5,300 6.3
19/04/2018
53.97
 128,668 55.03 55.03 51.85 90,600 19,500 7.2
18/04/2018
55.03
 100,868 54.76 55.56 54.29 14,400 17,000 -0.3
17/04/2018
54.76
 40,447 53.44 55.40 52.91 115,300 0 12.1
16/04/2018
53.44
 74,185 50.90 53.97 50.80 27,210 0 2.7
13/04/2018
50.90
 57,148 50.80 50.90 50.80 28,300 0 2.7
12/04/2018
50.80
 21,352 50.80 50.80 49.37 0 1,000 -0.1
11/04/2018
50.80
 27,549 50.80 50.80 50.27 20,300 0 1.9
10/04/2018
50.80
 39,720 50.80 50.80 50.21 30,100 1,000 2.8
09/04/2018
50.80
 24,145 51.22 51.22 50.80 300 0 0.0
06/04/2018
51.22
 15,410 50.80 51.32 50.80 2,000 1,000 0.1
05/04/2018
50.80
 37,510 50.27 51.38 49.00 16,300 3,500 1.2
04/04/2018
50.27
 7,926 50.74 50.80 50.27 1,400 2,700 -0.1
03/04/2018
50.74
 18,189 50.80 50.80 50.00 0 0 0
02/04/2018
50.80
 17,941 50.90 50.90 49.05 10,920 0 1.0
30/03/2018
50.90
 15,341 50.80 51.17 50.80 2,500 100 0.2
29/03/2018
50.80
 8,241 51.75 51.75 50.80 1,000 0 0.1
28/03/2018
51.75
 9,842 51.80 51.85 51.32 3,000 2,800 0.0
27/03/2018
51.80
 21,532 51.85 51.85 51.32 9,900 100 1.0
26/03/2018
51.85
 38,641 50.05 51.85 49.63 24,300 1,000 2.2
23/03/2018
50.05
 55,354 49.74 50.05 48.73 31,600 0 3.0
22/03/2018
49.74
 36,587 50.80 50.80 49.21 14,100 500 1.3
21/03/2018
50.80
 19,024 52.38 52.38 50.80 1,300 0 0.1
20/03/2018
52.38
 47,528 50.00 52.38 49.63 1,800 4,000 -0.2
19/03/2018
50.00
 43,067 48.52 50.27 48.68 13,100 0 1.2
16/03/2018
48.52
 107,903 47.36 48.94 48.52 71,700 700 6.5
15/03/2018
47.36
 47,605 47.62 47.62 46.83 35,900 17,300 1.7
14/03/2018
47.62
 58,540 46.99 47.62 46.62 32,100 0 2.9
13/03/2018
46.99
 31,672 47.20 47.20 46.56 26,000 0 2.3
12/03/2018
47.20
 72,076 45.93 47.36 45.50 57,200 0 5.0
09/03/2018
45.93
 50,410 44.34 45.93 43.92 19,600 1,500 1.5
08/03/2018
44.34
 22,891 42.75 44.34 42.33 14,200 1,500 1.1
07/03/2018
42.75
 8,247 43.12 43.39 42.65 7,720 0 0.6
06/03/2018
43.12
 18,946 43.12 43.33 42.33 5,400 0 0.4
05/03/2018
43.12
 14,751 42.86 43.12 42.06 10,900 0 0.9
02/03/2018
42.86
 28,729 42.86 43.33 42.06 19,600 0 1.6
01/03/2018
42.86
 26,523 42.33 42.86 42.22 24,700 0 2.0
28/02/2018
42.33
 31,182 42.44 42.44 42.06 20,500 100 1.6
27/02/2018
42.44
 17,353 42.33 42.44 41.27 13,900 0 1.1
26/02/2018
42.33
 66,464 41.43 42.70 41.48 44,900 500 3.6
23/02/2018
41.43
 12,300 41.59 41.59 41.27 11,600 1,000 0.8
22/02/2018
41.59
 21,510 41.59 41.59 41.27 19,500 0 1.5
21/02/2018
41.59
 48,803 41.01 41.91 40.11 40,800 300 3.2
13/02/2018
41.01
 5,260 39.68 41.01 39.74 3,500 0 0.3
12/02/2018
39.68
 8,703 39.68 40.21 39.68 50 0 0.0
09/02/2018
39.68
 124,020 40.48 40.48 37.88 120,200 200 9.2
08/02/2018
40.48
 16,469 40.48 40.74 40.48 12,100 0 0.9
07/02/2018
40.48
 23,281 42.33 42.33 40.48 19,730 0 1.5
06/02/2018
42.33
 106,523 38.63 42.33 34.02 46,800 6,000 3.1
05/02/2018
38.63
 90,344 40.74 41.01 38.63 59,200 0 4.5
02/02/2018
40.74
 74,308 41.48 41.48 40.21 56,600 2,000 4.2
01/02/2018
41.48
 10,696 41.38 41.75 40.79 300 3,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |