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)
24/07/2017
14.78
 6,500 15.28 15.28 14.72 0 0 0
21/07/2017
15.43
 2,605 15.51 15.51 15.43 200 0 0.0
20/07/2017
15.57
 15,050 15.73 15.73 15.43 400 0 0.0
19/07/2017
16.13
 32,562 15.59 16.13 15.43 17,500 0 1.0
18/07/2017
15.71
 3,700 15.99 15.99 15.71 500 0 0.0
17/07/2017
15.65
 8,920 15.85 15.85 15.65 0 0 0
14/07/2017
15.73
 5,800 15.99 15.99 15.73 0 0 0
13/07/2017
15.71
 300 16.46 16.46 15.71 0 0 0
12/07/2017
16.46
 0 16.46 16.46 16.46 0 0 0
11/07/2017
16.27
 900 16.49 16.49 16.27 0 0 0
10/07/2017
16.29
 3,650 16.63 16.63 16.29 0 0 0
07/07/2017
16.74
 6,050 16.63 16.74 16.63 6,000 0 0.4
06/07/2017
16.77
 28,800 16.41 16.83 16.41 23,300 0 1.4
05/07/2017
16.83
 650 16.29 16.83 16.29 0 0 0
04/07/2017
16.72
 9,780 16.83 16.97 16.49 6,000 0 0.4
03/07/2017
16.91
 14,550 16.29 16.91 16.27 12,750 800 0.7
30/06/2017
16.41
 13,650 16.55 16.83 16.41 0 0 0
29/06/2017
16.27
 7,000 16.13 16.55 16.13 0 0 0
28/06/2017
15.99
 8,984 16.21 16.21 15.99 5,000 0 0.3
27/06/2017
15.65
 16,020 15.71 15.85 15.43 200 0 0.0
26/06/2017
15.71
 4,521 15.99 15.99 15.71 0 0 0
23/06/2017
15.99
 12,850 16.35 16.35 15.99 0 1,000 -0.1
22/06/2017
16.49
 2,802 16.43 16.49 16.43 0 0 0
21/06/2017
16.49
 1,243 16.52 16.52 16.49 0 0 0
20/06/2017
16.55
 3,100 16.80 16.83 16.55 1,000 0 0.1
19/06/2017
16.55
 3,414 16.63 16.63 16.55 0 0 0
16/06/2017
16.80
 3,250 16.80 16.80 16.80 2,200 0 0.1
15/06/2017
16.63
 10,150 16.77 16.77 16.63 1,000 0 0.0
14/06/2017
16.77
 17,700 16.83 17.11 16.77 1,000 0 0.1
13/06/2017
16.88
 14,650 17.28 17.28 16.83 1,700 0 0.1
12/06/2017
17.28
 19,850 17.39 17.39 17.28 1,000 0 0.1
09/06/2017
17.53
 15,800 17.95 17.95 17.39 0 0 0
08/06/2017
17.64
 7,300 18.09 18.09 17.64 1,800 0 0.1
07/06/2017
17.95
 27,174 17.95 18.23 17.89 1,200 0 0.1
06/06/2017
18.09
 75,720 17.67 18.09 17.67 0 0 0
05/06/2017
17.84
 29,421 17.95 17.95 17.81 6,200 0 0.4
02/06/2017
17.81
 39,910 17.81 17.84 17.81 36,800 0 2.3
01/06/2017
17.81
 20,467 17.84 17.95 17.81 15,000 0 1.0
31/05/2017
17.81
 39,300 17.81 17.81 17.78 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
17.81
 59,800 17.78 17.87 17.78 42,800 2,200 2.6
29/05/2017
17.53
 88,499 17.79 17.84 17.53 70,000 0 4.8
26/05/2017
17.79
 79,283 17.27 17.92 17.24 10,300 0 0.7
25/05/2017
17.24
 33,660 16.98 17.27 16.87 12,600 0 0.8
24/05/2017
16.77
 26,753 16.56 16.93 16.56 10,900 0 0.7
23/05/2017
16.61
 27,034 16.51 16.72 16.51 21,300 0 1.3
22/05/2017
16.61
 28,602 16.48 16.61 16.46 22,300 0 1.4
19/05/2017
16.48
 34,730 18.08 18.08 16.22 0 0 0
18/05/2017
15.72
 20,503 15.70 15.93 15.70 0 0 0
17/05/2017
15.70
 1,430 15.70 15.70 15.70 100 0 0.0
16/05/2017
15.49
 700 15.85 15.85 15.49 0 0 0
15/05/2017
15.70
 6,420 16.09 16.09 15.70 0 0 0
12/05/2017
15.96
 26,721 15.96 16.06 15.57 0 0 0
11/05/2017
15.57
 4,380 15.72 15.72 15.54 0 0 0
10/05/2017
15.70
 5,127 15.70 15.80 15.57 0 0 0
09/05/2017
15.64
 13,800 15.83 15.83 15.59 1,200 11,000 -0.6
08/05/2017
15.72
 1,550 16.09 16.09 15.72 0 100 0.0
05/05/2017
15.96
 5,250 15.99 15.99 15.96 0 0 0
04/05/2017
15.96
 8,700 16.01 16.19 15.96 2,000 0 0.1
03/05/2017
16.12
 7,600 16.22 16.38 16.12 0 0 0
28/04/2017
16.35
 6,030 16.48 16.48 16.25 600 0 0.0
27/04/2017
16.48
 15,200 16.46 16.61 16.46 500 0 0.0
26/04/2017
16.48
 7,720 16.35 16.51 16.35 3,300 0 0.2
25/04/2017
16.72
 2,110 16.25 16.77 16.25 100 0 0.0
24/04/2017
16.48
 3,740 16.35 16.48 16.35 0 0 0
21/04/2017
16.72
 6,900 16.48 16.72 16.35 3,700 0 0.2
20/04/2017
16.48
 5,420 16.61 16.61 16.48 0 0 0
19/04/2017
16.48
 14,420 16.53 16.87 16.48 0 0 0
18/04/2017
16.87
 9,620 16.85 16.98 16.48 200 0 0.0
17/04/2017
16.87
 6,000 17.01 17.01 16.80 0 0 0
14/04/2017
17.24
 17,000 16.77 17.24 16.74 0 0 0
13/04/2017
16.95
 10,200 17.01 17.01 16.90 0 0 0
12/04/2017
17.01
 41,900 17.24 17.27 16.74 0 0 0
11/04/2017
17.01
 54,854 17.01 17.01 16.74 0 0 0
10/04/2017
16.56
 7,444 16.56 16.98 16.56 0 0 0
07/04/2017
16.82
 608 17.40 17.40 16.82 0 0 0
05/04/2017
17.01
 11,300 17.66 17.79 17.01 3,500 0 0.2
04/04/2017
17.69
 20,344 17.79 17.79 17.66 0 0 0
03/04/2017
17.79
 47,740 17.66 17.79 17.53 300 0 0.0
31/03/2017
17.42
 25,360 16.74 17.42 16.74 2,500 0 0.2
30/03/2017
17.01
 82,700 16.61 17.01 16.48 0 0 0
29/03/2017
16.09
 14,100 16.48 16.48 16.09 0 0 0
28/03/2017
16.22
 60,170 16.74 17.24 16.22 0 0 0
27/03/2017
16.74
 34,718 17.63 17.63 16.74 400 0 0.0
24/03/2017
17.66
 13,975 17.53 17.92 17.42 0 0 0
23/03/2017
17.55
 6,720 18.05 18.08 17.53 0 0 0
22/03/2017
17.66
 25,300 18.16 18.16 17.66 0 0 0
21/03/2017
17.66
 44,150 17.97 18.47 17.63 100 0 0.0
20/03/2017
17.66
 30,600 18.18 18.18 17.66 0 0 0
17/03/2017
17.79
 5,618 17.92 18.05 17.79 0 0 0
16/03/2017
17.89
 23,500 18.26 18.26 17.50 300 0 0.0
15/03/2017
18.26
 15,658 17.92 18.26 17.58 0 0 0
14/03/2017
17.84
 12,000 18.23 18.58 17.84 0 0 0
13/03/2017
17.66
 13,540 18.31 18.31 17.66 0 0 0
10/03/2017
18.23
 106 18.23 18.23 18.23 0 0 0
09/03/2017
18.08
 2,158 18.37 18.44 18.08 0 0 0
08/03/2017
18.37
 24,130 18.29 18.37 18.05 2,000 0 0.1
07/03/2017
18.29
 11,100 18.23 18.29 18.23 0 0 0
06/03/2017
17.79
 10,240 18.55 18.55 17.79 0 0 0
03/03/2017
18.18
 14,742 18.31 18.31 18.18 0 0 0
02/03/2017
18.26
 20,921 18.68 18.76 18.26 0 0 0

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