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)
12/09/2017
28.57
 11,000 28.41 28.68 28.36 0 0 0
11/09/2017
28.41
 8,199 28.36 28.57 28.15 340 0 0
08/09/2017
28.36
 5,681 28.36 28.47 28.20 0 0 0
07/09/2017
28.36
 6,680 28.57 28.57 27.94 0 0 0
06/09/2017
28.57
 490 29.68 29.68 27.83 0 0 0
05/09/2017
29.68
 25 29.63 29.68 29.68 0 0 0
01/09/2017
29.63
 1,910 30.69 30.69 29.47 0 0 0
31/08/2017
30.69
 20,441 27.94 31.48 27.83 15,000 0 0.9
30/08/2017
27.94
 2,312 27.57 28.04 27.73 0 0 0
29/08/2017
27.57
 5,730 27.78 28.20 27.57 0 1,100 -0.1
28/08/2017
27.78
 11,373 28.31 28.41 27.78 1,700 3,300 -0.1
25/08/2017
28.31
 4,337 28.52 28.52 28.31 0 100 -0.0
24/08/2017
28.52
 8,683 28.57 28.78 28.36 0 0 0
23/08/2017
28.57
 3,110 29.00 29.00 28.57 0 0 0
22/08/2017
29.00
 3,033 29.10 29.10 29.00 0 0 0
21/08/2017
29.10
 10,375 29.37 29.37 28.78 0 0 0
18/08/2017
29.37
 5,710 29.58 29.68 29.10 100 0 0.0
17/08/2017
29.58
 6,679 29.10 29.58 29.10 0 0 0
16/08/2017
29.10
 3,853 28.84 29.10 28.68 0 0 0
15/08/2017
28.84
 700 28.84 29.00 28.57 0 0 0
14/08/2017
28.84
 2,515 29.63 29.63 28.73 0 0 0
11/08/2017
29.63
 1,200 29.63 29.63 29.63 0 0 0
10/08/2017
29.63
 6,100 30.27 30.27 29.63 100 0 0.0
09/08/2017
30.27
 720 29.90 30.27 29.95 400 0 0.0
08/08/2017
29.90
 1,800 30.69 30.69 29.90 600 0 0.0
07/08/2017
30.69
 18,210 29.90 30.69 29.63 83,159 0 5.0
04/08/2017
29.90
 1,900 30.16 30.16 29.90 0 0 0
03/08/2017
30.16
 450 30.53 30.53 29.90 0 10 -0.0
02/08/2017
30.53
 3,000 31.22 31.22 30.53 0 0 0
01/08/2017
31.22
 8,800 31.43 31.48 30.16 101,900 0 6.2
31/07/2017
31.43
 3,900 31.54 31.54 29.63 2,000 0 0.1
28/07/2017
31.54
 3,800 31.75 31.75 31.48 272,600 272,100 0.0
27/07/2017
31.75
 16,100 28.20 31.75 29.15 15,000 0 0.9
26/07/2017
28.20
 3,220 28.15 28.20 28.15 0 2,200 -0.1
25/07/2017
28.15
 1,500 27.88 28.20 28.04 0 0 0
24/07/2017
27.88
 6,500 29.10 29.10 27.78 0 0 0
21/07/2017
29.10
 2,605 29.37 29.37 29.10 200 0 0.0
20/07/2017
29.37
 15,050 30.42 30.42 29.10 400 0 0.0
19/07/2017
30.42
 32,562 29.63 30.42 29.10 17,500 0 1.0
18/07/2017
29.63
 3,700 29.52 30.16 29.63 500 0 0.0
17/07/2017
29.52
 8,920 29.68 29.90 29.52 0 0 0
14/07/2017
29.68
 5,800 29.63 30.16 29.68 0 0 0
13/07/2017
29.63
 300 31.06 31.06 29.63 0 0 0
12/07/2017
31.06
 0 30.69 31.06 31.06 0 0 0
11/07/2017
30.69
 900 30.74 31.11 30.69 0 0 0
10/07/2017
30.74
 3,650 31.59 31.59 30.74 0 0 0
07/07/2017
31.59
 6,050 31.64 31.64 31.38 6,000 0 0.4
06/07/2017
31.64
 28,800 31.75 31.75 30.95 23,300 0 1.4
05/07/2017
31.75
 650 31.54 31.75 30.74 0 0 0
04/07/2017
31.54
 9,780 31.91 32.01 31.11 6,000 0 0.4
03/07/2017
31.91
 14,550 30.95 31.91 30.69 12,750 800 0.7
30/06/2017
30.95
 13,650 30.69 31.75 30.95 0 0 0
29/06/2017
30.69
 7,000 30.16 31.22 30.42 0 0 0
28/06/2017
30.16
 8,984 29.52 30.58 30.16 5,000 0 0.3
27/06/2017
29.52
 16,020 29.63 29.90 29.10 200 0 0.0
26/06/2017
29.63
 4,521 30.16 30.16 29.63 0 0 0
23/06/2017
30.16
 12,850 31.11 31.11 30.16 0 1,000 -0.1
22/06/2017
31.11
 2,802 31.11 31.11 31.01 0 0 0
21/06/2017
31.11
 1,243 31.22 31.22 31.11 0 0 0
20/06/2017
31.22
 3,100 31.22 31.75 31.22 1,000 0 0.1
19/06/2017
31.22
 3,414 31.69 31.69 31.22 0 0 0
16/06/2017
31.69
 3,250 31.38 31.69 31.69 2,200 0 0.1
15/06/2017
31.38
 10,150 31.64 31.64 31.38 1,000 0 0.0
14/06/2017
31.64
 17,700 31.85 32.28 31.64 1,000 0 0.1
13/06/2017
31.85
 14,650 32.59 32.59 31.75 1,700 0 0.1
12/06/2017
32.59
 19,850 33.07 33.07 32.59 1,000 0 0.1
09/06/2017
33.07
 15,800 33.28 33.86 32.81 0 0 0
08/06/2017
33.28
 7,300 33.86 34.13 33.28 1,800 0 0.1
07/06/2017
33.86
 27,174 34.13 34.39 33.76 1,200 0 0.1
06/06/2017
34.13
 75,720 33.65 34.13 33.33 0 0 0
05/06/2017
33.65
 29,421 33.60 33.86 33.60 6,200 0 0.4
02/06/2017
33.60
 39,910 33.60 33.65 33.60 36,800 0 2.3
01/06/2017
33.60
 20,467 33.60 33.86 33.60 15,000 0 1.0
31/05/2017
33.60
 39,300 33.60 33.60 33.55 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
33.60
 59,800 33.07 33.70 33.55 42,800 2,200 2.6
29/05/2017
33.07
 88,499 33.56 33.66 33.07 70,000 0 4.8
26/05/2017
33.56
 79,283 32.53 33.81 32.53 10,300 0 0.7
25/05/2017
32.53
 33,660 31.64 32.58 31.84 12,600 0 0.8
24/05/2017
31.64
 26,753 31.34 31.93 31.24 10,900 0 0.7
23/05/2017
31.34
 27,034 31.34 31.54 31.14 21,300 0 1.3
22/05/2017
31.34
 28,602 31.10 31.34 31.05 22,300 0 1.4
19/05/2017
31.10
 34,730 29.66 34.11 30.60 0 0 0
18/05/2017
29.66
 20,503 29.61 30.06 29.61 0 0 0
17/05/2017
29.61
 1,430 29.22 29.61 29.61 100 0 0.0
16/05/2017
29.22
 700 29.61 29.91 29.22 0 0 0
15/05/2017
29.61
 6,420 30.11 30.36 29.61 0 0 0
12/05/2017
30.11
 26,721 29.37 30.31 29.37 0 0 0
11/05/2017
29.37
 4,380 29.61 29.66 29.32 0 0 0
10/05/2017
29.61
 5,127 29.52 29.81 29.37 0 0 0
09/05/2017
29.52
 13,800 29.66 29.86 29.42 1,200 11,000 -0.6
08/05/2017
29.66
 1,550 30.11 30.36 29.66 0 100 -0.0
05/05/2017
30.11
 5,250 30.11 30.16 30.11 0 0 0
04/05/2017
30.11
 8,700 30.40 30.55 30.11 2,000 0 0.1
03/05/2017
30.40
 7,600 30.85 30.90 30.40 0 0 0
28/04/2017
30.85
 6,030 31.10 31.10 30.65 600 0 0.0
27/04/2017
31.10
 15,200 31.10 31.34 31.05 500 0 0.0
26/04/2017
31.10
 7,720 31.54 31.54 30.85 3,300 0 0.2
25/04/2017
31.54
 2,110 31.10 31.64 30.65 100 0 0.0
24/04/2017
31.10
 3,740 31.54 31.54 30.85 0 0 0
21/04/2017
31.54
 6,900 31.10 31.54 30.85 3,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |