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)
15/05/2020
27.51
 15,045 27.63 27.67 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 27.42 27.59 27.10 4,000 0 0.3
12/05/2020
27.38
 7,486 27.47 27.63 27.38 0 0 0
11/05/2020
27.63
 21,030 27.63 27.67 27.10 110 86 0.0
08/05/2020
27.38
 23,536 27.55 27.71 27.38 1,360 150 0.1
07/05/2020
27.63
 2,248 27.30 27.71 23.19 1,012 0 0.1
06/05/2020
27.42
 20,110 27.30 27.42 27.02 14,100 100 0.9
05/05/2020
27.10
 6,465 27.10 27.26 26.98 210 0 0.0
04/05/2020
27.30
 5,731 27.55 27.55 27.18 600 200 0.0
29/04/2020
27.51
 10,756 27.71 27.71 27.34 600 2,000 -0.1
28/04/2020
27.55
 13,292 27.51 27.55 23.27 0 0 0
27/04/2020
27.34
 9,334 27.63 27.63 27.30 6,200 0 0.4
24/04/2020
27.51
 19,548 27.30 27.51 27.10 11,918 0 0.8
23/04/2020
27.30
 15,164 26.90 27.30 26.49 10,000 323 0.6
22/04/2020
27.22
 13,729 26.49 27.22 26.08 800 0 0.1
21/04/2020
26.90
 29,820 27.67 27.67 26.49 600 4,300 -0.2
20/04/2020
27.87
 25,708 27.83 27.87 27.51 2,100 5 0.1
17/04/2020
27.71
 46,814 27.71 28.28 27.71 3,000 0 0.2
16/04/2020
27.14
 7,368 27.10 27.30 27.10 700 600 0.0
15/04/2020
26.73
 25,658 26.73 27.71 22.58 200 800 0.0
14/04/2020
26.69
 11,335 26.49 26.69 26.49 30 1,700 -0.1
13/04/2020
26.53
 24,330 26.90 26.90 26.08 3,000 0 0.2
10/04/2020
26.81
 27,862 27.30 27.30 23.59 1,200 1 0.1
09/04/2020
27.38
 37,462 27.91 28.53 27.38 2,600 0 0.2
08/04/2020
27.91
 38,513 28.44 28.44 27.30 300 10 0.0
07/04/2020
28.57
 96,337 28.12 28.61 23.35 100 40 0.0
06/04/2020
28.12
 67,160 25.59 28.12 21.48 2,200 550 0.1
03/04/2020
25.55
 38,697 24.04 25.71 20.21 0 0 0
01/04/2020
23.84
 21,030 23.64 23.84 23.64 300 0 0.0
31/03/2020
23.23
 12,700 22.98 23.23 22.82 600 0 0.0
30/03/2020
23.02
 7,978 23.64 23.64 22.78 0 0 0
27/03/2020
23.23
 22,627 23.64 23.64 22.82 12,330 0 0.7
26/03/2020
23.23
 17,602 23.35 23.35 23.19 0 0 0
25/03/2020
23.35
 3,909 23.23 24.04 23.23 400 0 0.0
24/03/2020
24.45
 34,940 21.72 24.45 21.60 3,800 600 0.2
23/03/2020
22.01
 33,828 22.45 22.45 20.78 13,000 13,100 0.0
20/03/2020
22.74
 18,687 23.47 26.98 22.74 5,506 14,900 -0.5
19/03/2020
23.55
 4,500 23.59 23.59 23.47 0 0 0
18/03/2020
22.82
 17,650 23.88 24.04 22.82 1,600 800 0.0
17/03/2020
24.04
 10,904 24.00 24.04 20.13 700 300 0.0
16/03/2020
23.68
 21,044 23.64 23.84 23.23 0 0 0
13/03/2020
23.64
 8,100 22.05 24.04 22.05 2,100 1,800 0.0
12/03/2020
23.27
 30,300 26.08 26.08 22.82 12,800 0 0.8
10/03/2020
26.98
 6,575 26.98 27.10 26.98 1,100 0 0.1
09/03/2020
26.12
 27,466 27.30 27.30 25.88 1,300 0 0.1
06/03/2020
27.30
 4,812 27.30 27.30 27.18 400 0 0.0
05/03/2020
27.30
 15,600 27.34 27.51 27.30 7,000 0 0.5
04/03/2020
27.30
 8,200 27.30 31.42 27.30 0 0 0
03/03/2020
27.38
 11,994 27.30 27.38 27.30 22 0 0.0
02/03/2020
27.30
 2,255 27.30 27.51 27.30 640 200 0.0
28/02/2020
27.30
 8,505 27.30 27.30 27.30 0 0 0
27/02/2020
27.67
 8,640 27.38 27.67 27.38 0 0 0
26/02/2020
27.67
 4,169 27.71 27.71 27.67 0 0 0
25/02/2020
27.83
 24,215 25.31 27.83 25.31 2,700 1,000 0.1
24/02/2020
27.51
 8,524 27.51 27.67 27.51 3,800 100 0.3
21/02/2020
27.63
 9,409 27.71 27.91 27.51 3,400 0 0.2
20/02/2020
27.42
 7,514 27.30 27.71 27.30 3,105 0 0.2
19/02/2020
27.34
 3,410 27.30 27.71 27.30 700 500 0.0
18/02/2020
27.38
 3,500 27.38 27.42 27.38 2,600 300 0.2
17/02/2020
27.34
 7,940 27.30 27.59 27.30 0 200 0.0
14/02/2020
27.59
 9,079 27.91 27.91 27.59 800 0 0.1
13/02/2020
27.55
 12,273 28.20 28.20 27.55 4,923 1,000 0.3
12/02/2020
28.12
 6,710 28.12 28.12 24.45 5,110 0 0.4
11/02/2020
27.91
 4,877 27.91 28.04 27.71 1,037 0 0.1
10/02/2020
27.63
 7,460 27.38 28.04 27.38 100 0 0.0
07/02/2020
28.32
 11,260 27.91 28.32 27.83 5,600 0 0.4
06/02/2020
27.83
 6,202 26.81 27.91 26.81 1,507 0 0.1
05/02/2020
26.90
 37,600 26.49 28.12 26.32 1,800 2,000 0.0
04/02/2020
26.45
 21,500 26.49 26.49 26.08 6,400 5,200 0.1
03/02/2020
26.49
 17,950 27.10 27.10 25.75 1,200 300 0.1
31/01/2020
27.10
 10,455 27.30 27.47 27.06 0 100 0.0
30/01/2020
27.30
 4,533 27.71 27.71 27.30 0 1,500 -0.1
22/01/2020
27.71
 16,409 28.28 28.28 27.51 2,000 0 0.1
21/01/2020
28.32
 892 28.32 28.32 28.32 500 800 0.0
20/01/2020
28.20
 10,055 28.48 28.53 28.08 800 1,400 0.0
17/01/2020
28.08
 3,600 28.44 28.44 27.51 2,200 0 0.2
16/01/2020
27.10
 9,809 27.47 27.51 27.10 200 5,009 -0.3
15/01/2020
26.90
 14,310 28.32 28.32 26.90 700 8,000 -0.5
14/01/2020
28.12
 4,200 28.57 28.57 28.12 1,800 1,800 0
13/01/2020
28.48
 4,550 28.93 28.93 28.48 0 1,950 -0.1
10/01/2020
28.93
 4,825 28.93 28.93 28.93 3,000 1,325 0.1
09/01/2020
29.14
 2,662 28.53 29.14 28.53 1,000 0 0.1
08/01/2020
28.53
 6,940 29.01 29.01 28.53 20 900 -0.1
07/01/2020
29.10
 11,477 29.01 29.10 29.01 4,100 0 0.3
06/01/2020
29.01
 17,517 29.34 29.34 29.01 800 0 0.1
03/01/2020
29.34
 6,150 29.50 29.50 29.18 600 2,000 -0.1
02/01/2020
29.34
 23,053 29.54 29.67 29.34 1,400 0 0.1
31/12/2019
29.34
 3,300 29.34 29.34 29.30 0 0 0
30/12/2019
29.54
 32,450 29.71 29.71 29.26 8,200 0 0.6
27/12/2019
29.54
 19,090 29.34 29.87 29.34 18,500 0 1.4
26/12/2019
29.34
 9,648 29.34 29.34 29.34 1,500 0 0.1
25/12/2019
29.30
 7,820 29.30 29.34 29.30 0 0 0
24/12/2019
29.34
 36,352 29.34 29.34 29.14 11,400 800 0.8
23/12/2019
29.14
 14,297 29.30 29.34 29.14 210 0 0.0
20/12/2019
29.34
 10,905 29.34 29.34 29.34 0 0 0
19/12/2019
29.34
 1,930 29.26 29.54 29.26 0 0 0
18/12/2019
29.34
 6,958 29.54 29.75 29.26 3,600 0 0.3
17/12/2019
29.34
 15,020 29.67 29.75 29.14 3,000 0 0.2
16/12/2019
29.75
 18,351 29.34 30.16 29.34 4,900 0 0.4

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