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)
13/12/2019
29.34
 20,387 29.34 29.54 29.34 1,300 0 0.1
12/12/2019
29.38
 27,307 29.34 29.54 25.27 100 0 0.0
11/12/2019
29.79
 12,822 29.38 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 32.15 32.19 30.81 2,100 200 0.1
05/12/2019
32.19
 30,788 33.42 33.62 31.99 200 7,100 -0.5
04/12/2019
33.50
 249,783 31.79 36.68 27.71 6,050 48,617 -3.7
03/12/2019
31.38
 166,474 30.97 34.15 26.08 2,600 15,100 -1.0
02/12/2019
28.65
 163,964 28.73 28.65 28.65 0 10,000 -0.7
29/11/2019
28.77
 3,321 28.32 28.77 28.32 300 0 0.0
28/11/2019
28.53
 12,786 28.93 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 29.22 29.58 29.22 4,100 0 0.3
25/11/2019
29.75
 23,611 29.63 29.79 25.59 1,370 8,331 -0.5
22/11/2019
29.75
 2,128 30.16 30.16 25.67 1,300 0 0.1
21/11/2019
30.16
 10,373 30.16 30.16 30.16 10,300 0 0.8
20/11/2019
30.36
 41,635 28.73 30.36 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 30.16 30.16 30.16 0 0 0
14/11/2019
29.91
 37,860 29.63 34.11 29.63 0 0 0
13/11/2019
29.54
 10,820 29.75 29.75 25.67 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 30.07 30.07 29.95 225 1,500 -0.1
05/11/2019
30.16
 14,334 30.11 30.20 30.07 125,824 0 9.3
04/11/2019
30.16
 17,761 30.16 30.24 25.63 85,561 0 6.3
01/11/2019
30.24
 3,800 30.11 30.24 30.11 2,700 0 0.2
31/10/2019
30.11
 10,935 30.16 30.44 30.11 6,900 6,035 0.1
30/10/2019
30.16
 26,700 30.20 30.20 25.63 21,900 0 1.6
29/10/2019
30.16
 17,327 30.24 30.24 30.16 101,900 0 7.5
28/10/2019
30.20
 7,742 30.16 30.32 30.16 3,947 0 0.3
25/10/2019
30.24
 71,713 30.16 30.24 25.63 40,600 30,000 0.8
24/10/2019
30.16
 3,444 30.16 30.16 30.16 1,900 0 0.1
23/10/2019
30.16
 15,659 30.16 30.16 30.16 7,300 0 0.5
22/10/2019
30.16
 10,425 30.16 30.20 30.16 39,300 0 2.9
21/10/2019
30.16
 21,511 30.16 30.20 30.07 14,744 3,800 0.8
18/10/2019
30.16
 3,771 30.16 30.16 30.16 2,500 0 0.2
17/10/2019
30.16
 4,011 30.16 30.16 25.63 3,700 0 0.3
16/10/2019
30.11
 21,439 30.16 30.16 30.03 15,400 1,300 1.0
14/10/2019
30.16
 16,576 30.16 30.16 29.87 10,600 0 0.8
11/10/2019
30.16
 13,539 30.16 30.16 25.67 9,600 0 0.7
10/10/2019
30.16
 11,063 30.07 30.16 30.03 6,000 0 0.4
09/10/2019
30.16
 21,499 30.16 30.28 30.07 14,500 8 1.1
08/10/2019
30.16
 18,093 30.07 30.16 25.59 10,900 1,700 0.7
07/10/2019
30.16
 14,132 30.16 30.16 25.63 10,626 0 0.8
04/10/2019
30.07
 20,930 30.20 30.20 30.07 68,000 1,200 4.9
03/10/2019
30.16
 24,034 29.95 30.16 29.91 20,200 0 1.5
02/10/2019
30.16
 36,312 30.28 30.28 30.07 34,220 1,500 2.4
01/10/2019
30.16
 9,530 30.07 30.24 30.07 5,230 0 0.4
30/09/2019
30.16
 8,825 30.16 30.20 25.63 42,200 500 3.1
27/09/2019
30.16
 5,310 30.16 30.20 30.11 4,400 700 0.3
26/09/2019
30.16
 28,710 30.16 30.16 25.63 27,700 19,000 0.6
25/09/2019
30.16
 13,920 30.20 30.20 30.07 8,300 4,500 0.3
24/09/2019
30.16
 14,607 30.16 30.16 25.63 14,500 0 1.1
23/09/2019
30.20
 29,620 30.16 30.20 29.95 27,300 18,000 0.7
20/09/2019
30.16
 25,700 30.11 30.24 29.79 23,100 14,000 0.7
19/09/2019
30.16
 28,951 29.99 30.16 29.95 26,200 15,000 0.8
18/09/2019
29.75
 34,406 29.42 30.56 29.42 18,710 16,000 0.2
17/09/2019
29.50
 57,998 28.93 29.50 28.93 50,600 17,000 2.4
16/09/2019
29.42
 72,435 29.75 29.75 25.18 50,250 15,200 2.5
13/09/2019
29.71
 52,284 29.54 29.71 29.46 50,000 0 3.6
12/09/2019
29.46
 2,540 29.54 29.54 29.42 0 36,200 -2.6
11/09/2019
29.46
 5,100 29.54 29.54 29.42 0 0 0
10/09/2019
29.34
 5,200 29.54 29.75 25.14 2,600 2,000 0.0
09/09/2019
29.46
 24,400 29.50 29.75 28.53 55,400 0 4.0
06/09/2019
29.50
 6,800 29.63 29.75 29.34 0 0 0
05/09/2019
29.42
 5,951 29.75 29.75 29.42 0 1 0.0
04/09/2019
29.75
 2,317 29.95 29.99 29.75 300 0 0.0
03/09/2019
29.95
 16,900 30.16 30.16 25.59 0 0 0
30/08/2019
29.87
 8,142 29.95 30.36 25.43 100 0 0.0
29/08/2019
29.83
 5,600 29.83 29.95 25.39 100 200 0.0
28/08/2019
29.75
 7,210 30.11 30.11 29.75 0 0 0
27/08/2019
29.75
 11,900 29.71 30.11 25.18 0 0 0
26/08/2019
29.54
 15,154 29.75 29.75 29.54 2,400 0 0.2
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/08/2019
30.16
 16,190 29.75 30.16 29.75 100 14,900 -1.1
22/08/2019
29.77
 8,502 30.08 30.08 29.23 81,500 86,500 -0.4
21/08/2019
29.77
 9,884 30.30 30.30 25.87 1,100 41,985 -3.4
20/08/2019
29.94
 33,504 30.30 30.30 25.80 20,000 14,100 0.5
19/08/2019
30.47
 11,000 29.77 31.18 24.95 800 0 0.1
16/08/2019
29.55
 10,990 29.06 29.77 29.06 36,400 0 3.1
15/08/2019
29.41
 6,291 29.41 29.41 25.76 0 500 0.0
14/08/2019
30.12
 6,994 30.65 31.89 30.12 1,000 0 0.1
13/08/2019
30.83
 28,773 31.04 31.11 30.83 25,050 9,500 1.4
12/08/2019
31.18
 9,882 31.89 31.89 31.15 2,865 0 0.3
09/08/2019
31.75
 2,360 32.21 32.21 31.75 300 0 0.0
08/08/2019
32.25
 27,800 31.93 32.25 31.89 25,900 27,100 -0.1
07/08/2019
32.64
 101 32.64 32.64 32.64 0 0 0
06/08/2019
32.25
 28,580 32.60 32.78 32.10 25,400 26,580 -0.1
05/08/2019
32.78
 31,830 32.78 32.88 32.42 31,200 27,900 0.3
02/08/2019
32.78
 40,641 32.74 32.78 32.42 40,000 28,100 1.1
01/08/2019
32.46
 7,100 33.10 35.08 32.46 4,000 33,225 -2.9
31/07/2019
32.64
 3,200 32.64 33.13 32.64 100 0 0.0
30/07/2019
32.92
 0 32.92 32.92 32.92 0 0 0
29/07/2019
33.13
 5,800 33.13 34.37 32.42 33,425 0 3.2
26/07/2019
33.13
 635 33.31 33.31 33.13 500 110 0.0
25/07/2019
33.13
 300 33.13 33.13 33.13 300 0 0.0

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