CTCP Hàng tiêu dùng Masan (mch)

207.80
-0.90
(-0.43%)
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
(2024-08-20) 		-4 -1.88% 1,224,100 123,934 26.7
203.90
212.90
207.80
2 tháng
(2024-07-22) 		12.40 6.31% 2,769,700 174,655 36.8
195.90
216
207.80
3 tháng
(2024-06-21) 		-6.14 -2.85% 7,075,700 1,554,645 331.0
193.70
219.30
207.80
6 tháng
(2024-03-25) 		86.02 70% 17,262,500 842,231 261.8
122
219.30
207.80
12 tháng
(2023-09-25) 		133.32 176.39% 23,519,100 1,458,910 302.8
71
219.30
207.80
24 tháng
(2022-09-30) 		122.85 142.75% 29,945,974 3,359,501 443.5
56.23
219.30
207.80
36 tháng
(2021-10-05) 		95.60 84.38% 32,469,654 3,316,107 436.5
56.23
219.30
207.80
60 tháng
(2019-10-16) 		147.39 239.61% 48,635,135 8,005,848 857.7
44.95
219.30
207.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2017
34.94
 131,327 33.34 35.52 33.40 35,898 0 2.1
24/11/2017
33.34
 14,200 33.63 33.63 33.34 11,500 0 0.7
23/11/2017
33.63
 10,020 33.34 34.09 33.63 8,800 0 0.5
22/11/2017
33.34
 12,556 34.03 34.03 33.34 5,300 200 0.3
21/11/2017
34.03
 11,240 33.34 34.09 33.34 3,600 0 0.2
20/11/2017
33.34
 26,272 33.51 33.51 33.34 22,500 0 1.3
17/11/2017
33.51
 27,700 33.23 34.03 33.28 6,400 1,000 0.3
16/11/2017
33.23
 22,880 33.86 34.09 33.23 10,100 0 0.6
15/11/2017
33.86
 26,640 34.09 34.31 33.86 3,500 0 0.2
14/11/2017
34.09
 436,911 33.57 34.37 33.28 4,400 100 0.3
13/11/2017
33.57
 370,112 33.17 33.63 33.05 9,200 0 0.5
10/11/2017
33.17
 9,101 34.03 34.03 33.17 500 0 0.0
09/11/2017
34.03
 6,717 33.80 34.03 33.51 750 0 0.0
08/11/2017
33.80
 38,930 33.23 34.49 33.11 0 0 0
07/11/2017
33.23
 18,050 33.17 33.23 33.05 13,400 0 0.8
06/11/2017
33.17
 13,600 33.80 33.80 33.17 1,000 1,700 -0.0
03/11/2017
33.80
 42,170 33.80 33.80 33.05 13,100 0 0.8
02/11/2017
33.80
 271,120 32.08 34.37 32.08 9,500 1,100 0.5
01/11/2017
32.08
 54,063 31.51 32.19 31.22 49,500 0 2.8
31/10/2017
31.51
 28,640 31.51 31.56 31.34 26,100 0 1.4
30/10/2017
31.51
 26,554 30.65 32.08 30.93 23,000 0 1.3
27/10/2017
30.65
 24,766 31.05 31.05 30.65 18,500 0 1.0
26/10/2017
31.05
 5,503 30.99 31.51 30.93 2,900 0 0.2
25/10/2017
30.99
 3,770 31.22 31.22 30.99 0 0 0
24/10/2017
31.22
 1,891 31.97 31.97 31.22 210 0 0.0
23/10/2017
31.97
 26,121 31.51 32.08 31.11 15,300 1,300 0.8
20/10/2017
31.51
 610 31.79 31.79 30.93 100 0 0.0
19/10/2017
31.79
 301 31.79 31.79 31.16 0 0 0
18/10/2017
31.79
 8,357 31.79 32.08 31.79 400 0 0.0
17/10/2017
31.79
 9,074 32.08 32.08 31.51 0 0 0
16/10/2017
32.08
 7,533 32.08 32.08 31.51 1,000 0 0.1
13/10/2017
32.08
 12,370 32.08 32.08 31.51 100 0 0
12/10/2017
32.08
 26,990 31.05 32.08 30.36 13,600 0 0.7
11/10/2017
31.05
 6,565 30.99 31.22 30.82 2,500 0 0.1
10/10/2017
30.99
 2,800 30.99 30.99 30.65 0 0 0
09/10/2017
30.99
 2,455 31.51 31.51 30.93 10 0 0
06/10/2017
31.51
 10,881 31.45 31.56 30.71 8,300 0 0.5
05/10/2017
31.45
 41,456 30.93 31.51 30.93 24,900 0 1.4
04/10/2017
30.93
 20,350 30.30 30.93 30.36 20,000 0 1.1
03/10/2017
30.30
 6,470 30.93 30.93 30.25 0 0 0
02/10/2017
30.93
 24,342 30.36 31.22 30.08 0 400 -0.0
29/09/2017
30.36
 13,700 30.13 30.36 30.30 0 0 0
28/09/2017
30.13
 8,610 29.90 30.30 29.85 410 0 0.0
27/09/2017
29.90
 7,680 29.90 30.30 29.90 0 0 0
26/09/2017
29.90
 8,673 30.36 30.53 29.79 100 0 0.0
25/09/2017
30.36
 11,150 30.36 30.36 30.30 0 0 0
22/09/2017
30.36
 8,676 30.30 30.93 30.36 400 0 0.0
21/09/2017
30.30
 4,700 30.36 30.36 30.19 0 0 0
20/09/2017
30.36
 8,341 30.36 30.36 30.25 0 0 0
19/09/2017
30.36
 3,067 30.65 30.65 30.19 0 0 0
18/09/2017
30.65
 8,453 30.99 30.99 30.36 0 0 0
15/09/2017
30.99
 1,170 30.93 30.99 30.99 0 0 0
14/09/2017
30.93
 10,040 30.93 31.34 30.76 0 0 0
13/09/2017
30.93
 16,442 30.93 30.93 30.65 10 0 0.0
12/09/2017
30.93
 11,000 30.76 31.05 30.71 0 0 0
11/09/2017
30.76
 8,199 30.71 30.93 30.48 340 0 0
08/09/2017
30.71
 5,681 30.71 30.82 30.53 0 0 0
07/09/2017
30.71
 6,680 30.93 30.93 30.25 0 0 0
06/09/2017
30.93
 490 32.14 32.14 30.13 0 0 0
05/09/2017
32.14
 25 32.08 32.14 32.14 0 0 0
01/09/2017
32.08
 1,910 33.23 33.23 31.91 0 0 0
31/08/2017
33.23
 20,441 30.25 34.09 30.13 15,000 0 0.9
30/08/2017
30.25
 2,312 29.85 30.36 30.02 0 0 0
29/08/2017
29.85
 5,730 30.08 30.53 29.85 0 1,100 -0.1
28/08/2017
30.08
 11,373 30.65 30.76 30.08 1,700 3,300 -0.1
25/08/2017
30.65
 4,337 30.88 30.88 30.65 0 100 -0.0
24/08/2017
30.88
 8,683 30.93 31.16 30.71 0 0 0
23/08/2017
30.93
 3,110 31.39 31.39 30.93 0 0 0
22/08/2017
31.39
 3,033 31.51 31.51 31.39 0 0 0
21/08/2017
31.51
 10,375 31.79 31.79 31.16 0 0 0
18/08/2017
31.79
 5,710 32.02 32.14 31.51 100 0 0.0
17/08/2017
32.02
 6,679 31.51 32.02 31.51 0 0 0
16/08/2017
31.51
 3,853 31.22 31.51 31.05 0 0 0
15/08/2017
31.22
 700 31.22 31.39 30.93 0 0 0
14/08/2017
31.22
 2,515 32.08 32.08 31.11 0 0 0
11/08/2017
32.08
 1,200 32.08 32.08 32.08 0 0 0
10/08/2017
32.08
 6,100 32.77 32.77 32.08 100 0 0.0
09/08/2017
32.77
 720 32.37 32.77 32.42 400 0 0.0
08/08/2017
32.37
 1,800 33.23 33.23 32.37 600 0 0.0
07/08/2017
33.23
 18,210 32.37 33.23 32.08 83,159 0 5.0
04/08/2017
32.37
 1,900 32.65 32.65 32.37 0 0 0
03/08/2017
32.65
 450 33.05 33.05 32.37 0 10 -0.0
02/08/2017
33.05
 3,000 33.80 33.80 33.05 0 0 0
01/08/2017
33.80
 8,800 34.03 34.09 32.65 101,900 0 6.2
31/07/2017
34.03
 3,900 34.14 34.14 32.08 2,000 0 0.1
28/07/2017
34.14
 3,800 34.37 34.37 34.09 272,600 272,100 0.0
27/07/2017
34.37
 16,100 30.53 34.37 31.56 15,000 0 0.9
26/07/2017
30.53
 3,220 30.48 30.53 30.48 0 2,200 -0.1
25/07/2017
30.48
 1,500 30.19 30.53 30.36 0 0 0
24/07/2017
30.19
 6,500 31.51 31.51 30.08 0 0 0
21/07/2017
31.51
 2,605 31.79 31.79 31.51 200 0 0.0
20/07/2017
31.79
 15,050 32.94 32.94 31.51 400 0 0.0
19/07/2017
32.94
 32,562 32.08 32.94 31.51 17,500 0 1.0
18/07/2017
32.08
 3,700 31.97 32.65 32.08 500 0 0.0
17/07/2017
31.97
 8,920 32.14 32.37 31.97 0 0 0
14/07/2017
32.14
 5,800 32.08 32.65 32.14 0 0 0
13/07/2017
32.08
 300 33.63 33.63 32.08 0 0 0
12/07/2017
33.63
 0 33.23 33.63 33.63 0 0 0
11/07/2017
33.23
 900 33.28 33.68 33.23 0 0 0
10/07/2017
33.28
 3,650 34.20 34.20 33.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |