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)
28/02/2019
36.04
 50 36.04 36.04 36.04 0 0 0
27/02/2019
36.04
 3,673 35.53 36.21 35.53 0 0 0
26/02/2019
37.22
 501 37.22 37.22 37.22 0 500 -0.1
25/02/2019
37.22
 7,683 36.88 37.22 34.68 0 0 0
22/02/2019
37.15
 703 37.15 37.15 36.88 0 0 0
21/02/2019
37.19
 2,485 37.19 37.22 36.88 0 0 0
20/02/2019
37.22
 5,471 37.12 37.22 37.12 0 0 0
19/02/2019
37.19
 11,828 37.05 37.19 37.05 25 3,000 -0.3
18/02/2019
37.15
 13,557 37.22 37.22 37.15 0 2,000 -0.2
15/02/2019
37.22
 20,581 36.88 37.22 36.88 0 0 0
14/02/2019
36.88
 3,330 36.88 36.88 36.88 200 0 0.0
13/02/2019
36.75
 41,508 36.55 36.85 36.55 0 25,000 -2.7
12/02/2019
36.75
 4,700 36.58 36.88 36.58 0 0 0
11/02/2019
36.88
 15,300 36.55 36.88 36.55 0 0 0
01/02/2019
36.55
 3,263 33.84 36.55 33.84 300 12 0.0
31/01/2019
36.55
 746 36.55 36.55 36.51 0 0 0
30/01/2019
36.55
 6,221 36.21 36.72 36.21 450 0 0.0
29/01/2019
36.55
 20,896 35.87 36.72 35.87 0 0 0
28/01/2019
36.55
 5,395 36.44 36.55 36.44 0 0 0
25/01/2019
36.55
 6,627 36.38 36.55 36.17 0 0 0
24/01/2019
36.55
 11,348 35.60 37.22 35.53 0 0 0
23/01/2019
37.22
 59,348 35.87 37.22 35.87 0 0 0
22/01/2019
36.55
 43,300 36.38 36.55 35.73 0 30,000 -3.2
21/01/2019
36.04
 19,552 35.53 36.04 35.53 900 0 0.1
18/01/2019
35.84
 36,214 35.36 35.84 35.19 0 800 -0.1
17/01/2019
35.87
 51,533 34.85 35.87 34.85 5,700 20,000 -1.5
16/01/2019
34.92
 9,840 34.85 34.92 34.82 0 0 0
15/01/2019
34.58
 16,632 34.52 34.85 30.45 0 0 0
14/01/2019
34.52
 53,450 33.84 34.85 33.84 0 30,000 -3.1
11/01/2019
34.18
 5,245 33.70 34.18 33.70 0 0 0
10/01/2019
34.11
 11,705 33.84 34.11 33.77 300 0 0.0
09/01/2019
33.87
 21,932 33.84 34.18 33.84 0 0 0
08/01/2019
34.18
 67,044 33.50 34.18 33.50 0 30,000 -3.0
07/01/2019
33.84
 1,537 33.84 33.84 32.86 0 0 0
04/01/2019
33.84
 37,361 33.40 34.18 33.40 0 25,000 -2.5
03/01/2019
34.01
 942 33.50 34.01 32.59 0 0 0
02/01/2019
33.84
 4,028 33.50 33.84 33.50 0 0 0
28/12/2018
34.52
 38,770 33.80 34.52 32.49 0 10,200 -1.0
27/12/2018
33.50
 1,614 33.84 33.84 33.50 0 0 0
26/12/2018
34.18
 36,837 33.67 34.18 33.67 0 32,000 -3.2
25/12/2018
34.11
 476 32.49 34.11 32.49 0 0 0
24/12/2018
34.18
 1,536 33.84 34.18 33.84 10 0 0.0
21/12/2018
34.58
 60,517 34.52 34.58 33.50 1,000 40,000 -4.0
20/12/2018
34.18
 60,850 34.11 34.18 33.84 0 29,050 -2.9
19/12/2018
34.18
 9,006 32.96 34.18 32.96 0 5,000 -0.5
18/12/2018
34.18
 32,946 33.64 34.18 33.64 0 17,437 -1.7
17/12/2018
33.84
 39,004 33.67 33.84 33.67 0 22,000 -2.2
14/12/2018
34.18
 51,352 33.50 34.18 33.50 0 40,200 -4.0
13/12/2018
34.18
 13,463 33.84 34.18 33.84 0 0 0
12/12/2018
33.84
 5,777 33.84 33.84 33.84 500 0 0.1
11/12/2018
33.84
 180,517 33.50 34.01 33.50 900 45,000 -4.4
10/12/2018
33.64
 19,522 33.33 33.67 33.33 0 0 0
07/12/2018
33.67
 76,516 31.98 33.67 31.98 2,500 0 0.2
06/12/2018
32.11
 75,611 31.64 32.15 31.64 10 255 0.0
05/12/2018
31.81
 6,027 31.64 31.81 31.64 0 1,700 -0.2
04/12/2018
32.49
 48,347 31.47 32.49 31.47 30,000 0 2.8
03/12/2018
31.64
 15,768 31.06 31.64 31.03 12,800 0 1.2
30/11/2018
31.13
 9,150 31.13 31.13 31.13 6,000 0 0.6
29/11/2018
31.64
 30,631 30.89 31.64 30.62 30,600 6,200 2.3
28/11/2018
30.93
 4,634 30.79 30.93 30.79 3,800 0 0.3
27/11/2018
31.13
 5,183 30.18 31.13 30.18 4,600 0 0.4
26/11/2018
31.40
 180 31.40 31.40 31.40 0 0 0
23/11/2018
30.52
 2,912 31.77 31.77 30.49 1,400 0 0.1
22/11/2018
31.33
 28,806 31.47 31.47 31.33 0 0 0
21/11/2018
31.77
 7,645 31.40 31.77 31.40 0 0 0
20/11/2018
31.47
 44,475 31.47 31.47 31.30 100 0 0.0
19/11/2018
31.64
 43,767 31.13 31.64 31.13 18,900 0 1.8
16/11/2018
31.54
 40,426 30.69 31.64 30.69 17,600 0 1.6
15/11/2018
30.79
 21,230 30.12 31.13 30.12 20,600 0 1.9
14/11/2018
30.45
 43,849 30.29 30.45 30.29 39,200 0 3.5
13/11/2018
30.45
 14,807 29.95 30.45 29.44 6,300 0 0.6
12/11/2018
29.78
 26,607 29.10 29.78 29.10 24,400 0 2.1
09/11/2018
29.10
 2,076 29.10 29.10 29.10 0 0 0
08/11/2018
29.44
 3,061 29.10 29.44 29.10 2,000 0 0.2
07/11/2018
29.10
 6,286 28.59 29.20 28.59 0 0 0
06/11/2018
29.10
 13,610 28.83 29.27 28.83 0 0 0
05/11/2018
28.76
 11,326 30.12 30.12 28.76 0 0 0
02/11/2018
28.76
 136 28.76 28.76 28.76 0 0 0
01/11/2018
28.42
 4,265 28.42 28.76 28.42 0 0 0
31/10/2018
28.59
 4,170 25.38 29.44 25.38 0 0 0
30/10/2018
29.10
 18,085 28.12 29.10 28.12 0 0 0
29/10/2018
28.09
 1,712 28.09 28.39 28.09 0 0 0
26/10/2018
28.22
 2,170 28.36 28.59 28.12 0 200 0.0
25/10/2018
28.42
 767 28.70 28.70 27.10 0 0 0
24/10/2018
28.76
 3,182 28.76 28.76 28.09 0 0 0
23/10/2018
27.75
 3,123 27.75 29.10 27.75 0 0 0
22/10/2018
28.80
 1,175 28.76 28.80 28.76 0 0 0
19/10/2018
28.76
 10,000 28.76 28.76 28.76 0 0 0
18/10/2018
29.41
 599 29.41 29.41 29.41 0 0 0
17/10/2018
29.14
 1,106 29.20 29.20 29.14 0 0 0
16/10/2018
29.14
 2,480 29.14 29.14 29.10 0 0 0
15/10/2018
29.10
 7,542 29.10 29.44 29.10 0 0 0
12/10/2018
29.10
 100 29.10 29.10 29.10 0 0 0
11/10/2018
30.22
 3,569 30.32 30.32 30.22 20 0 0.0
10/10/2018
29.88
 8,285 30.45 30.45 29.85 0 200 0.0
09/10/2018
30.22
 113 30.22 30.22 30.22 0 0 0
08/10/2018
30.45
 7,538 30.45 30.45 29.44 0 300 0.0
05/10/2018
30.45
 8,980 30.52 30.62 30.45 0 0 0
04/10/2018
30.49
 21,179 30.62 30.62 30.45 600 0 0.1
03/10/2018
30.62
 5,502 30.45 30.62 30.45 0 0 0

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