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)
14/05/2018
29.45
 14,344 28.61 29.45 28.05 344 0 0.0
11/05/2018
30.01
 5,260 30.29 30.57 30.01 260 0 0.0
10/05/2018
30.60
 850 31.44 31.44 30.60 0 0 0
09/05/2018
31.55
 10,521 31.66 31.66 30.85 0 0 0
08/05/2018
31.41
 116,629 29.45 32.25 29.45 100,000 0 11.3
07/05/2018
30.29
 3,567 31.41 31.41 30.29 0 0 0
04/05/2018
31.30
 171,811 30.01 32.25 29.73 146,700 1,810 16.5
03/05/2018
31.38
 105,706 28.89 31.38 27.68 73,900 40 8.1
02/05/2018
30.29
 11,045 30.68 30.68 28.89 0 0 0
27/04/2018
31.55
 51,172 29.31 31.55 29.11 0 0 0
26/04/2018
29.45
 52,552 29.73 29.87 28.83 0 3,700 -0.4
24/04/2018
29.87
 93,790 29.17 29.87 29.17 77,600 0 8.2
23/04/2018
29.70
 115,790 28.33 29.70 28.33 91,700 6,400 8.9
20/04/2018
29.08
 71,681 28.61 29.17 28.33 66,100 5,300 6.3
19/04/2018
28.61
 128,668 28.61 28.61 27.48 90,600 19,500 7.2
18/04/2018
29.17
 100,868 29.45 29.45 28.77 14,400 17,000 -0.3
17/04/2018
29.03
 40,447 28.05 29.36 28.05 115,300 0 12.1
16/04/2018
28.33
 74,185 27.01 28.61 26.92 27,210 0 2.7
13/04/2018
26.98
 57,148 26.92 26.98 26.92 28,300 0 2.7
12/04/2018
26.92
 21,352 26.17 26.92 26.17 0 1,000 -0.1
11/04/2018
26.92
 27,549 26.64 26.92 26.64 20,300 0 1.9
10/04/2018
26.92
 39,720 26.62 26.92 26.62 30,100 1,000 2.8
09/04/2018
26.92
 24,145 26.92 26.95 26.92 300 0 0.0
06/04/2018
27.15
 15,410 26.95 27.20 26.92 2,000 1,000 0.1
05/04/2018
26.92
 37,510 26.64 27.23 25.97 16,300 3,500 1.2
04/04/2018
26.64
 7,926 26.64 26.92 26.64 1,400 2,700 -0.1
03/04/2018
26.90
 18,189 26.64 26.92 26.50 0 0 0
02/04/2018
26.92
 17,941 26.00 26.92 26.00 10,920 0 1.0
30/03/2018
26.98
 15,341 26.92 27.12 26.92 2,500 100 0.2
29/03/2018
26.92
 8,241 26.92 26.92 26.92 1,000 0 0.1
28/03/2018
27.43
 9,842 27.48 27.48 27.20 3,000 2,800 0.0
27/03/2018
27.46
 21,532 27.20 27.48 27.20 9,900 100 1.0
26/03/2018
27.48
 38,641 26.31 27.48 26.31 24,300 1,000 2.2
23/03/2018
26.53
 55,354 26.36 26.53 25.83 31,600 0 3.0
22/03/2018
26.36
 36,587 26.67 26.67 26.08 14,100 500 1.3
21/03/2018
26.92
 19,024 27.63 27.63 26.92 1,300 0 0.1
20/03/2018
27.77
 47,528 26.31 27.77 26.31 1,800 4,000 -0.2
19/03/2018
26.50
 43,067 25.80 26.64 25.80 13,100 0 1.2
16/03/2018
25.72
 107,903 25.72 25.94 25.72 71,700 700 6.5
15/03/2018
25.10
 47,605 24.82 25.24 24.82 35,900 17,300 1.7
14/03/2018
25.24
 58,540 24.74 25.24 24.71 32,100 0 2.9
13/03/2018
24.90
 31,672 24.76 24.96 24.68 26,000 0 2.3
12/03/2018
25.02
 72,076 24.12 25.10 24.12 57,200 0 5.0
09/03/2018
24.34
 50,410 23.56 24.34 23.28 19,600 1,500 1.5
08/03/2018
23.50
 22,891 22.44 23.50 22.44 14,200 1,500 1.1
07/03/2018
22.66
 8,247 22.60 23.00 22.60 7,720 0 0.6
06/03/2018
22.86
 18,946 22.44 22.97 22.44 5,400 0 0.4
05/03/2018
22.86
 14,751 22.30 22.86 22.30 10,900 0 0.9
02/03/2018
22.72
 28,729 22.30 22.97 22.30 19,600 0 1.6
01/03/2018
22.72
 26,523 22.44 22.72 22.38 24,700 0 2.0
28/02/2018
22.44
 31,182 22.30 22.44 22.30 20,500 100 1.6
27/02/2018
22.49
 17,353 21.88 22.49 21.88 13,900 0 1.1
26/02/2018
22.44
 66,464 21.99 22.63 21.99 44,900 500 3.6
23/02/2018
21.96
 12,300 21.88 22.04 21.88 11,600 1,000 0.8
22/02/2018
22.04
 21,510 21.88 22.04 21.88 19,500 0 1.5
21/02/2018
22.04
 48,803 21.31 22.21 21.26 40,800 300 3.2
13/02/2018
21.74
 5,260 21.06 21.74 21.06 3,500 0 0.3
12/02/2018
21.03
 8,703 21.03 21.31 21.03 50 0 0.0
09/02/2018
21.03
 124,020 21.03 21.46 20.08 120,200 200 9.2
08/02/2018
21.46
 16,469 21.46 21.60 21.46 12,100 0 0.9
07/02/2018
21.46
 23,281 21.88 21.88 21.46 19,730 0 1.5
06/02/2018
22.44
 106,523 19.63 22.44 18.03 46,800 6,000 3.1
05/02/2018
20.47
 90,344 21.40 21.74 20.47 59,200 0 4.5
02/02/2018
21.60
 74,308 21.88 21.88 21.31 56,600 2,000 4.2
01/02/2018
21.99
 10,696 21.93 22.13 21.62 300 3,200 -0.2
31/01/2018
21.93
 57,133 22.16 22.24 21.93 40,800 0 3.2
30/01/2018
21.90
 45,648 22.16 22.16 21.88 37,710 0 2.9
29/01/2018
21.88
 82,719 22.04 22.16 21.31 63,400 4,700 4.6
26/01/2018
22.04
 21,803 22.02 22.44 21.96 16,920 0 1.3
25/01/2018
21.96
 38,291 22.44 22.72 21.96 17,400 0 1.4
24/01/2018
22.80
 116,787 21.88 23.28 21.88 6,000 600 0.4
23/01/2018
21.88
 54,242 21.12 22.16 21.12 20,700 0 1.6
22/01/2018
21.12
 27,870 21.74 21.99 21.03 100 0 0.0
19/01/2018
22.02
 23,737 22.02 22.16 21.88 0 0 0
18/01/2018
22.02
 51,492 21.88 22.02 21.76 37,700 200 2.9
17/01/2018
21.88
 106,627 22.02 22.32 21.74 53,600 0 4.2
16/01/2018
21.93
 74,092 21.88 22.13 21.76 0 0 0
15/01/2018
21.93
 50,803 21.60 22.02 21.51 9,900 43 0.8
12/01/2018
21.60
 37,203 21.31 21.74 21.31 26,400 1,600 1.9
11/01/2018
21.46
 51,566 21.03 21.60 21.03 42,050 500 3.1
10/01/2018
21.31
 55,041 21.88 22.02 19.63 37,600 3,500 2.6
09/01/2018
21.88
 34,100 22.16 22.16 21.74 16,100 0 1.3
08/01/2018
22.16
 45,998 21.31 22.18 21.31 10,800 2,000 0.7
05/01/2018
21.31
 92,966 20.75 21.65 20.61 59,400 0 4.5
04/01/2018
20.84
 72,890 19.91 21.03 19.91 31,300 0 2.3
03/01/2018
20.19
 34,810 19.63 20.19 19.63 400 200 0.0
02/01/2018
19.63
 19,225 19.35 19.91 19.27 0 0 0
29/12/2017
19.27
 30,948 19.35 19.35 19.27 10,000 0 0.7
28/12/2017
19.41
 16,988 19.69 19.69 19.41 410 0 0.0
27/12/2017
19.49
 39,930 20.19 20.19 19.49 4,050 0 0.3
26/12/2017
19.91
 10,705 20.19 20.47 19.91 1,000 0 0.1
25/12/2017
19.91
 7,643 20.42 20.42 19.49 3,000 0 0.2
22/12/2017
20.22
 13,152 20.25 20.61 20.22 0 0 0
21/12/2017
20.19
 12,636 20.19 20.33 20.19 2,000 0 0.1
20/12/2017
20.08
 19,473 20.19 20.19 20.08 11,100 0 0.8
19/12/2017
20.19
 24,157 20.16 20.47 20.08 4,820 0 0.3
18/12/2017
20.25
 35,007 20.81 20.84 20.19 16,600 0 1.2
15/12/2017
20.75
 62,617 21.03 21.31 20.61 7,000 0 0.5
14/12/2017
20.61
 79,772 20.00 20.89 19.91 30,500 0 2.2
13/12/2017
20.08
 29,862 19.60 20.16 19.60 8,500 1,300 0.5

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