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)
31/03/2020
23.23
 12,700 23.02 23.23 22.82 600 0 0.0
30/03/2020
23.02
 7,978 23.23 23.64 22.78 0 0 0
27/03/2020
23.23
 22,627 23.23 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 24.45 24.45 23.23 400 0 0.0
24/03/2020
24.45
 34,940 22.01 24.45 21.60 3,800 600 0.2
23/03/2020
22.01
 33,828 22.74 22.74 20.78 13,000 13,100 -0.0
20/03/2020
22.74
 18,687 23.55 23.55 22.74 5,506 14,900 -0.5
19/03/2020
23.55
 4,500 22.82 23.59 23.47 0 0 0
18/03/2020
22.82
 17,650 24.04 24.04 22.82 1,600 800 0.0
17/03/2020
24.04
 10,904 23.68 24.04 23.64 700 300 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 23.27 24.04 22.05 2,100 1,800 0.0
12/03/2020
23.27
 30,300 26.69 26.69 22.82 12,800 0 0.8
11/03/2020
26.69
 3,050 26.98 27.02 26.32 200 0 0.0
10/03/2020
26.98
 6,575 26.12 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 27.30 27.51 27.30 7,000 0 0.5
04/03/2020
27.30
 8,200 27.38 27.38 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 27.67 27.67 27.30 0 0 0
27/02/2020
27.67
 8,640 27.67 27.67 27.38 0 0 0
26/02/2020
27.67
 4,169 27.83 27.83 27.67 0 0 0
25/02/2020
27.83
 24,215 27.51 27.83 25.31 2,700 1,000 0.1
24/02/2020
27.51
 8,524 27.63 27.67 27.51 3,800 100 0.3
21/02/2020
27.63
 9,409 27.42 27.91 27.51 3,400 0 0.2
20/02/2020
27.42
 7,514 27.34 27.71 27.30 3,105 0 0.2
19/02/2020
27.34
 3,410 27.38 27.71 27.30 700 500 0.0
18/02/2020
27.38
 3,500 27.34 27.42 27.38 2,600 300 0.2
17/02/2020
27.34
 7,940 27.59 27.59 27.30 0 200 -0.0
14/02/2020
27.59
 9,079 27.55 27.91 27.59 800 0 0.1
13/02/2020
27.55
 12,273 28.12 28.20 27.55 4,923 1,000 0.3
12/02/2020
28.12
 6,710 27.91 28.12 28.12 5,110 0 0.4
11/02/2020
27.91
 4,877 27.63 28.04 27.71 1,037 0 0.1
10/02/2020
27.63
 7,460 28.32 28.32 27.38 100 0 0.0
07/02/2020
28.32
 11,260 27.83 28.32 27.83 5,600 0 0.4
06/02/2020
27.83
 6,202 26.90 27.91 26.81 1,507 0 0.1
05/02/2020
26.90
 37,600 26.45 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 28.32 28.32 27.51 2,000 0 0.1
21/01/2020
28.32
 892 28.20 28.32 28.32 500 800 -0.0
20/01/2020
28.20
 10,055 28.08 28.53 28.08 800 1,400 -0.0
17/01/2020
28.08
 3,600 27.10 28.44 27.51 2,200 0 0.2
16/01/2020
27.10
 9,809 26.90 27.51 27.10 200 5,009 -0.3
15/01/2020
26.90
 14,310 28.12 28.32 26.90 700 8,000 -0.5
14/01/2020
28.12
 4,200 28.48 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 29.14 29.14 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 29.10 29.10 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 29.34 29.50 29.18 600 2,000 -0.1
02/01/2020
29.34
 23,053 29.34 29.67 29.34 1,400 0 0.1
31/12/2019
29.34
 3,300 29.54 29.54 29.30 0 0 0
30/12/2019
29.54
 32,450 29.54 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 29.30 29.34 29.34 1,500 0 0.1
25/12/2019
29.30
 7,820 29.34 29.34 29.30 0 0 0
24/12/2019
29.34
 36,352 29.14 29.34 29.14 11,400 800 0.8
23/12/2019
29.14
 14,297 29.34 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 29.34 29.54 29.26 0 0 0
18/12/2019
29.34
 6,958 29.34 29.75 29.26 3,600 0 0.3
17/12/2019
29.34
 15,020 29.75 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
13/12/2019
29.34
 20,387 29.38 29.54 29.34 1,300 0 0.1
12/12/2019
29.38
 27,307 29.79 29.79 29.34 100 0 0.0
11/12/2019
29.79
 12,822 29.79 29.87 29.34 1,000 0 0.1
10/12/2019
29.79
 10,330 30.16 30.56 29.75 228 0 0.0
09/12/2019
30.16
 51,411 30.81 31.30 29.95 100 0 0.0
06/12/2019
30.81
 22,917 32.19 32.19 30.81 2,100 200 0.1
05/12/2019
32.19
 30,788 33.50 33.62 31.99 200 7,100 -0.5
04/12/2019
33.50
 249,783 31.38 36.68 31.79 6,050 48,617 -3.7
03/12/2019
31.38
 166,474 30.77 34.15 30.97 2,600 15,100 -1.0
02/12/2019
30.77
 163,964 28.77 30.97 28.73 0 10,000 -0.7
29/11/2019
28.77
 3,321 28.53 28.77 28.32 300 0 0.0
28/11/2019
28.53
 12,786 29.14 29.34 28.53 200 1,500 -0.1
27/11/2019
29.14
 7,485 29.34 29.34 29.14 500 0 0.0
26/11/2019
29.34
 13,734 29.75 29.75 29.22 4,100 0 0.3
25/11/2019
29.75
 23,611 29.75 29.79 25.59 1,370 8,331 -0.5
22/11/2019
29.75
 2,128 30.16 30.16 29.75 1,300 0 0.1
21/11/2019
30.16
 10,373 30.36 30.36 30.16 10,300 0 0.8
20/11/2019
30.36
 41,635 30.56 30.56 28.73 41,600 25 3.1
19/11/2019
30.56
 49,011 29.95 30.56 27.91 39,700 4,000 2.7
18/11/2019
29.95
 6,780 30.16 30.16 29.95 4,000 0 0.3
15/11/2019
30.16
 495 29.91 30.16 30.16 0 0 0
14/11/2019
29.91
 37,860 29.54 34.11 29.63 0 0 0
13/11/2019
29.54
 10,820 29.95 29.95 29.34 2,700 0 0.2
12/11/2019
29.95
 1,147 29.95 29.95 29.95 0 0 0
11/11/2019
29.95
 3,485 29.95 30.07 29.75 875 0 0.1
08/11/2019
29.95
 7,275 29.83 29.95 29.79 1,800 0 0.1
07/11/2019
29.83
 35,688 29.95 30.16 29.79 33,700 661 2.4
06/11/2019
29.95
 8,772 30.16 30.16 29.95 225 1,500 -0.1
05/11/2019
30.16
 14,334 30.16 30.20 30.07 125,824 0 9.3

Chính sách bảo mật | Điều khoản sử dụng |