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)
02/10/2018
30.49
 400 30.62 30.62 30.49 400 0 0.0
01/10/2018
30.49
 24,363 29.98 30.62 29.98 22,000 0 2.0
28/09/2018
30.45
 7,658 30.45 30.45 30.39 0 0 0
27/09/2018
29.98
 7,510 29.95 30.29 29.95 0 2,000 -0.2
26/09/2018
30.45
 21,475 29.78 30.45 29.78 20 0 0.0
25/09/2018
30.12
 5,904 29.95 30.12 29.95 0 0 0
24/09/2018
29.95
 4,775 30.08 30.08 29.95 0 0 0
21/09/2018
29.95
 10,763 29.78 29.95 29.78 0 0 0
20/09/2018
29.78
 5,899 29.78 30.12 29.78 0 0 0
19/09/2018
29.78
 6,124 29.78 29.78 29.78 0 0 0
18/09/2018
29.78
 3,890 29.71 29.78 29.71 0 0 0
17/09/2018
29.78
 686 29.44 29.78 29.44 0 0 0
14/09/2018
29.95
 7,715 29.95 29.95 29.95 0 0 0
13/09/2018
29.98
 1,846 29.78 29.98 29.78 0 0 0
12/09/2018
29.95
 6,397 29.78 29.95 29.78 0 0 0
11/09/2018
29.95
 8,288 29.78 29.95 29.78 0 0 0
10/09/2018
29.95
 18,095 29.98 29.98 29.95 0 0 0
07/09/2018
29.98
 6,038 29.98 30.05 29.98 0 0 0
06/09/2018
29.98
 10,117 29.78 30.01 29.78 50 0 0.0
05/09/2018
29.95
 8,800 29.95 29.95 29.91 0 0 0
04/09/2018
29.95
 7,370 29.85 30.39 29.85 22 0 0.0
31/08/2018
29.88
 3,222 29.78 30.45 29.78 0 0 0
30/08/2018
29.85
 16,200 29.44 29.95 29.10 0 0 0
29/08/2018
29.44
 8,323 29.44 29.78 29.10 0 8 0.0
28/08/2018
29.10
 3,730 32.05 32.05 28.36 110 0 0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018
30.45
 5,388 32.69 32.82 30.42 1,000 0 0.1
24/08/2018
29.13
 53,030 28.54 29.13 28.54 0 25,294 -2.5
23/08/2018
28.69
 43,490 28.84 28.84 28.54 3,870 30,000 -2.5
22/08/2018
28.87
 13,613 28.40 28.87 28.40 0 0 0
21/08/2018
28.51
 4,163 28.40 28.54 28.40 0 0 0
20/08/2018
28.51
 18,011 28.51 28.54 28.51 0 0 0
17/08/2018
28.84
 5,222 28.84 28.92 28.84 0 0 0
16/08/2018
28.98
 13,846 29.13 29.13 28.84 0 0 0
15/08/2018
29.16
 34,512 29.13 29.16 29.13 1,700 0 0.2
14/08/2018
29.13
 15,000 30.01 30.01 29.10 0 0 0
13/08/2018
30.31
 3,342 28.84 32.96 28.84 200 800 -0.1
10/08/2018
28.84
 1,922 28.84 28.84 28.84 0 0 0
09/08/2018
28.84
 20,432 28.81 29.13 28.81 0 3,500 -0.3
08/08/2018
28.25
 4,698 27.95 28.25 27.95 2,000 0 0.2
07/08/2018
27.81
 2,740 27.39 27.81 27.39 0 0 0
06/08/2018
27.92
 0 27.92 27.92 27.92 0 0 0
03/08/2018
27.95
 18,369 27.10 27.95 27.10 5,000 0 0.5
02/08/2018
27.37
 1,874 27.07 27.37 27.07 0 0 0
01/08/2018
27.37
 1,410 27.39 27.39 27.37 10 0 0.0
31/07/2018
27.37
 44 27.37 27.37 27.37 0 0 0
30/07/2018
27.37
 20,641 27.37 27.37 27.37 0 0 0
27/07/2018
27.07
 11,000 27.07 27.07 27.07 0 0 0
26/07/2018
26.98
 1,909 27.07 27.07 26.98 0 0 0
25/07/2018
27.37
 16,910 27.07 27.37 26.95 0 0 0
24/07/2018
27.07
 5,201 26.78 27.07 26.78 0 1,600 -0.1
23/07/2018
26.78
 21,900 26.75 26.84 26.75 0 1,800 -0.2
20/07/2018
26.78
 1,000 26.75 26.78 26.75 0 200 0.0
19/07/2018
26.10
 94 26.10 26.10 26.10 0 0 0
18/07/2018
25.95
 9,750 26.48 26.48 25.92 0 0 0
17/07/2018
26.48
 3,200 25.89 26.48 25.89 0 0 0
16/07/2018
25.98
 5,632 25.95 25.98 25.95 0 0 0
13/07/2018
25.92
 55,000 27.16 27.16 25.92 200 900 -0.1
12/07/2018
25.92
 86,135 26.48 26.48 25.92 0 0 0
11/07/2018
25.89
 150,081 25.95 25.95 25.89 20 0 0.0
10/07/2018
25.98
 300 25.92 25.98 25.92 0 0 0
09/07/2018
25.92
 350 25.92 25.92 25.92 0 0 0
06/07/2018
26.45
 82,530 25.92 26.45 25.84 27,020 0 2.4
05/07/2018
26.28
 76,800 26.48 26.48 26.28 0 0 0
04/07/2018
26.48
 180,090 26.28 26.89 26.28 44,000 0 4.0
03/07/2018
26.48
 157,500 26.48 26.48 26.48 122,000 30,400 8.2
02/07/2018
26.48
 50,012 27.34 27.34 25.89 141,410 122,900 1.7
29/06/2018
26.48
 112,240 27.81 27.81 26.48 259,700 193,200 6.0
28/06/2018
26.75
 27,640 27.95 27.95 26.75 25,200 0 2.3
27/06/2018
26.75
 24,000 26.75 27.66 26.75 123,600 100,000 2.1
26/06/2018
26.75
 7,110 28.07 28.07 26.75 6,700 0 0.6
25/06/2018
26.54
 8,853 26.54 26.63 26.54 5,900 4,400 0.1
22/06/2018
27.75
 10 27.75 27.75 27.75 120,000 120,000 0
21/06/2018
27.95
 6,000 27.95 27.98 26.48 5,300 0 0.5
20/06/2018
29.13
 207 27.95 29.13 27.95 100,000 100,000 0
19/06/2018
29.28
 8,839 30.31 30.31 25.60 0 0 0
18/06/2018
28.54
 5,700 29.13 29.13 28.54 130,000 0 12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018
29.13
 107 29.13 29.13 29.13 0 0 0
14/06/2018
26.92
 5,800 27.74 27.74 26.92 300 3,100 -0.3
13/06/2018
27.77
 2,726 28.02 28.02 26.95 0 0 0
12/06/2018
28.05
 9,203 28.05 28.05 26.64 0 0 0
11/06/2018
27.20
 3,800 28.89 28.89 27.20 0 0 0
08/06/2018
27.68
 5,270 28.05 28.89 26.73 700 0 0.1
07/06/2018
26.67
 7,190 27.63 27.63 26.67 20 0 0.0
06/06/2018
27.34
 9,322 26.95 27.34 26.11 2,600 0 0.2
05/06/2018
27.20
 5,470 25.24 27.20 25.24 2,500 0 0.2
04/06/2018
27.77
 790 28.61 28.61 27.77 100,000 100 9.9
01/06/2018
28.05
 1,100 26.64 28.05 26.64 0 0 0
31/05/2018
28.58
 600 28.61 28.61 28.58 0 0 0
30/05/2018
27.63
 6,430 25.24 27.77 24.76 1,600 0 0.2
29/05/2018
25.80
 4,704 25.80 25.80 25.24 0 600 -0.1
28/05/2018
24.68
 1,830 26.64 26.64 24.68 80,000 0 7.8
25/05/2018
26.67
 604 26.92 26.92 26.64 0 0 0
24/05/2018
28.05
 300 27.48 28.05 25.80 75,000 0 7.7
23/05/2018
27.74
 2,321 27.37 27.77 27.06 0 100 0.0
22/05/2018
27.48
 26,304 26.92 28.05 26.70 100,000 77,700 2.2
21/05/2018
26.36
 6,870 27.06 27.06 26.08 0 0 0
18/05/2018
27.06
 5,139 29.73 29.73 27.06 0 0 0
17/05/2018
28.33
 1,130 26.92 28.33 26.92 0 0 0
16/05/2018
28.92
 163 28.92 28.92 28.92 0 0 0
15/05/2018
28.61
 7,283 31.41 31.41 28.61 64 0 0.0

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