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)
12/12/2017
19.55
 111,286 19.35 19.69 19.30 71,200 600 4.9
11/12/2017
19.35
 41,638 19.35 19.44 19.04 29,300 0 2.0
08/12/2017
19.49
 44,574 18.40 19.49 18.40 10,000 6,200 0.3
07/12/2017
18.68
 131,617 17.98 18.76 17.98 77,600 0 5.0
06/12/2017
17.95
 37,395 17.81 18.23 17.81 15,800 0 1.0
05/12/2017
17.95
 42,742 17.95 18.09 17.87 26,700 0 1.7
04/12/2017
17.95
 20,397 17.95 18.23 17.81 5,800 0 0.4
01/12/2017
18.12
 27,821 18.23 18.26 17.95 2,800 0 0.2
30/11/2017
18.23
 88,965 17.08 18.23 17.08 57,500 0 3.7
29/11/2017
16.97
 18,362 17.05 17.11 16.97 14,620 0 0.9
28/11/2017
16.91
 29,321 17.11 17.16 16.91 13,160 0 0.8
27/11/2017
17.11
 131,327 16.35 17.39 16.35 35,898 0 2.1
24/11/2017
16.32
 14,200 16.38 16.38 16.32 11,500 0 0.7
23/11/2017
16.46
 10,020 16.69 16.69 16.46 8,800 0 0.5
22/11/2017
16.32
 12,556 16.32 16.55 16.32 5,300 200 0.3
21/11/2017
16.66
 11,240 16.32 16.69 16.32 3,600 0 0.2
20/11/2017
16.32
 26,272 16.41 16.41 16.32 22,500 0 1.3
17/11/2017
16.41
 27,700 16.43 16.66 16.29 6,400 1,000 0.3
16/11/2017
16.27
 22,880 16.55 16.69 16.27 10,100 0 0.6
15/11/2017
16.58
 26,640 16.69 16.80 16.58 3,500 0 0.2
14/11/2017
16.69
 436,911 16.29 16.83 16.29 4,400 100 0.3
13/11/2017
16.43
 370,112 16.27 16.46 16.18 9,200 0 0.5
10/11/2017
16.24
 9,101 16.27 16.35 16.24 500 0 0.0
09/11/2017
16.66
 6,717 16.55 16.66 16.41 750 0 0.0
08/11/2017
16.55
 38,930 16.21 16.88 16.21 0 0 0
07/11/2017
16.27
 18,050 16.18 16.27 16.18 13,400 0 0.8
06/11/2017
16.24
 13,600 16.32 16.41 16.24 1,000 1,700 0.0
03/11/2017
16.55
 42,170 16.55 16.55 16.18 13,100 0 0.8
02/11/2017
16.55
 271,120 15.85 16.83 15.71 9,500 1,100 0.5
01/11/2017
15.71
 54,063 15.28 15.76 15.28 49,500 0 2.8
31/10/2017
15.43
 28,640 15.34 15.45 15.34 26,100 0 1.4
30/10/2017
15.43
 26,554 15.17 15.71 15.14 23,000 0 1.3
27/10/2017
15.00
 24,766 15.20 15.20 15.00 18,500 0 1.0
26/10/2017
15.20
 5,503 15.43 15.43 15.14 2,900 0 0.2
25/10/2017
15.17
 3,770 15.28 15.28 15.17 0 0 0
24/10/2017
15.28
 1,891 15.31 15.31 15.28 210 0 0.0
23/10/2017
15.65
 26,121 15.37 15.71 15.23 15,300 1,300 0.8
20/10/2017
15.43
 610 15.14 15.54 15.14 100 0 0.0
19/10/2017
15.57
 301 15.26 15.57 15.26 0 0 0
18/10/2017
15.57
 8,357 15.57 15.71 15.57 400 0 0.0
17/10/2017
15.57
 9,074 15.43 15.71 15.43 0 0 0
16/10/2017
15.71
 7,533 15.71 15.71 15.43 1,000 0 0.1
13/10/2017
15.71
 12,370 15.43 15.71 15.43 0 0 0
12/10/2017
15.71
 26,990 15.17 15.71 14.86 13,600 0 0.7
11/10/2017
15.20
 6,565 15.17 15.28 15.09 2,500 0 0.1
10/10/2017
15.17
 2,800 15.00 15.17 15.00 0 0 0
09/10/2017
15.17
 2,455 15.40 15.40 15.14 0 0 0
06/10/2017
15.43
 10,881 15.03 15.45 15.03 8,300 0 0.5
05/10/2017
15.40
 41,456 15.14 15.43 15.14 24,900 0 1.4
04/10/2017
15.14
 20,350 14.86 15.14 14.86 20,000 0 1.1
03/10/2017
14.84
 6,470 14.86 14.86 14.81 0 0 0
02/10/2017
15.14
 24,342 14.86 15.28 14.72 0 400 0.0
29/09/2017
14.86
 13,700 14.84 14.86 14.84 0 0 0
28/09/2017
14.75
 8,610 14.84 14.84 14.61 410 0 0.0
27/09/2017
14.64
 7,680 14.84 14.84 14.64 0 0 0
26/09/2017
14.64
 8,673 14.95 14.95 14.58 100 0 0.0
25/09/2017
14.86
 11,150 14.86 14.86 14.84 0 0 0
22/09/2017
14.86
 8,676 15.14 15.14 14.86 400 0 0.0
21/09/2017
14.84
 4,700 14.84 14.84 14.78 0 0 0
20/09/2017
14.86
 8,341 14.84 14.86 14.81 0 0 0
19/09/2017
14.86
 3,067 14.86 14.86 14.78 0 0 0
18/09/2017
15.00
 8,453 15.06 15.06 14.86 0 0 0
15/09/2017
15.17
 1,170 15.17 15.17 15.17 0 0 0
14/09/2017
15.14
 10,040 15.06 15.34 15.06 0 0 0
13/09/2017
15.14
 16,442 15.03 15.14 15.00 10 0 0.0
12/09/2017
15.14
 11,000 15.14 15.20 15.03 0 0 0
11/09/2017
15.06
 8,199 15.03 15.14 14.92 340 0 0
08/09/2017
15.03
 5,681 15.03 15.09 14.95 0 0 0
07/09/2017
15.03
 6,680 14.86 15.14 14.81 0 0 0
06/09/2017
15.73
 490 14.75 15.73 15.73 0 0 0
05/09/2017
15.73
 25 15.73 15.73 15.73 0 0 0
01/09/2017
15.71
 1,910 15.62 15.85 15.62 0 0 0
31/08/2017
16.27
 20,441 14.86 16.69 14.75 15,000 0 0.9
30/08/2017
14.81
 2,312 14.70 14.86 14.70 0 0 0
29/08/2017
14.61
 5,730 14.67 14.95 14.61 0 1,100 -0.1
28/08/2017
14.72
 11,373 15.03 15.06 14.72 1,700 3,300 -0.1
25/08/2017
15.00
 4,337 15.09 15.09 15.00 0 100 0.0
24/08/2017
15.12
 8,683 15.14 15.26 15.03 0 0 0
23/08/2017
15.14
 3,110 15.34 15.34 15.14 0 0 0
22/08/2017
15.37
 3,033 15.40 15.43 15.37 0 0 0
21/08/2017
15.43
 10,375 15.43 15.43 15.26 0 0 0
18/08/2017
15.57
 5,710 15.43 15.73 15.43 100 0 0.0
17/08/2017
15.68
 6,679 15.43 15.68 15.43 0 0 0
16/08/2017
15.43
 3,853 15.20 15.43 15.20 0 0 0
15/08/2017
15.28
 700 15.37 15.37 15.14 0 0 0
14/08/2017
15.28
 2,515 15.68 15.68 15.23 0 0 0
11/08/2017
15.71
 1,200 15.71 15.71 15.71 0 0 0
10/08/2017
15.71
 6,100 15.99 15.99 15.71 100 0 0.0
09/08/2017
16.04
 720 15.87 16.04 15.87 400 0 0.0
08/08/2017
15.85
 1,800 15.90 15.90 15.85 600 0 0.0
07/08/2017
16.27
 18,210 15.82 16.27 15.71 83,159 0 5.0
04/08/2017
15.85
 1,900 15.87 15.90 15.85 0 0 0
03/08/2017
15.99
 450 15.85 15.99 15.85 0 10 0.0
02/08/2017
16.18
 3,000 16.18 16.18 16.18 0 0 0
01/08/2017
16.55
 8,800 15.99 16.69 15.99 101,900 0 6.2
31/07/2017
16.66
 3,900 15.99 16.66 15.71 2,000 0 0.1
28/07/2017
16.72
 3,800 16.77 16.83 16.69 272,600 272,100 0.0
27/07/2017
16.83
 16,100 15.45 16.83 15.45 15,000 0 0.9
26/07/2017
14.95
 3,220 14.95 14.95 14.92 0 2,200 -0.1
25/07/2017
14.92
 1,500 14.86 14.95 14.86 0 0 0

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