CTCP Hàng tiêu dùng Masan (mch)

220
-3.70
(-1.65%)
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
(2024-10-16) 		14 6.64% 822,700 1,329,676 255.1
204
225
220
2 tháng
(2024-09-16) 		36.30 19.24% 3,092,400 1,063,186 201.7
188.70
225
220
3 tháng
(2024-08-19) 		28.36 14.42% 4,061,800 1,218,111 235.1
188.33
225
220
6 tháng
(2024-05-20) 		64.40 40.10% 16,593,600 3,174,621 655.5
157.63
225
220
12 tháng
(2023-11-21) 		152.67 211.07% 25,139,800 1,863,501 454.6
69.36
225
220
24 tháng
(2022-11-28) 		165.24 276.50% 31,714,426 3,822,061 602.5
51.94
225
220
36 tháng
(2021-12-01) 		125.11 125.26% 34,856,400 4,351,881 635.0
51.94
225
220
60 tháng
(2019-12-12) 		169.57 305.91% 50,189,168 8,580,070 1,024.0
41.52
225
220
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
73.41
 18,300 73.41 73.50 73.14 17,100 925 1.3
05/09/2023
73.41
 72,000 73.32 73.77 73.14 59,100 11,800 3.9
31/08/2023
73.32
 9,800 73.59 73.59 72.87 7,600 7,500 0.0
30/08/2023
73.59
 17,400 72.96 73.86 72.96 0 0 0
29/08/2023
72.96
 12,300 72.51 73.05 72.42 10,800 7,100 0.3
28/08/2023
72.51
 10,900 72.42 72.51 72.33 7,900 1,300 0.5
25/08/2023
72.42
 4,300 71.61 72.96 71.61 2,000 0 0.2
24/08/2023
71.61
 3,300 71.25 71.61 71.07 2,100 100 0.2
23/08/2023
71.25
 9,900 72.06 72.06 71.16 9,100 2,300 0.5
22/08/2023
72.06
 56,200 70.71 72.06 70.35 30,000 25,400 0.3
21/08/2023
70.71
 48,500 70.80 72.06 70.35 38,855 5,000 2.7
18/08/2023
70.80
 36,500 73.86 73.86 69.81 24,000 3,800 1.6
17/08/2023
73.86
 18,800 74.58 74.67 73.86 14,100 200 1.1
16/08/2023
74.58
 15,700 74.76 74.76 73.86 12,000 200 1.0
15/08/2023
74.76
 6,800 74.76 75.03 74.31 4,000 0 0.3
14/08/2023
74.76
 29,300 74.31 75.12 73.86 18,300 1,060 1.4
11/08/2023
74.31
 30,800 74.76 74.76 73.86 28,200 0 2.3
10/08/2023
74.76
 34,400 74.31 74.76 73.95 12,100 100 1.0
09/08/2023
74.31
 36,200 73.77 74.31 72.96 9,000 0 0.7
08/08/2023
73.77
 25,400 71.79 73.77 71.70 9,500 100 0.8
07/08/2023
71.79
 13,400 71.70 71.79 70.98 10,200 0 0.8
04/08/2023
71.70
 32,200 70.44 71.70 70.44 23,400 0 1.8
03/08/2023
70.44
 52,700 69.63 70.44 69.63 51,000 44 4.0
02/08/2023
69.63
 2,500 70.17 70.17 69.63 0 0 0
01/08/2023
70.17
 32,900 68.46 70.17 68.55 0 0 0
31/07/2023
68.46
 28,500 67.56 71.16 67.56 11,400 20,000 -0.6
28/07/2023
67.56
 7,000 68.01 68.01 67.47 2,700 0 0.2
27/07/2023
68.01
 10,700 67.65 68.46 67.02 3,100 1,200 0.1
26/07/2023
67.65
 26,400 67.38 67.65 66.66 17,850 800 1.3
25/07/2023
67.38
 17,800 67.74 67.74 67.38 5,300 6,000 -0.1
24/07/2023
67.74
 38,400 67.74 68.01 67.56 18,801 100 1.4
21/07/2023
67.74
 21,400 67.74 68.46 67.11 8,200 0 0.6
20/07/2023
67.74
 23,000 68.46 68.46 66.57 15,900 1,500 1.1
19/07/2023
68.46
 19,700 68.19 70.26 68.46 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
68.19
 19,600 68.01 68.55 67.83 5,000 0 0.4
17/07/2023
68.01
 87,100 66.05 68.09 66.05 22,800 1,200 1.7
14/07/2023
66.05
 30,800 65.88 66.05 65.46 11,200 2,700 0.7
13/07/2023
65.88
 49,600 64.35 65.88 64.27 7,000 4,400 0.2
12/07/2023
64.35
 34,700 64.10 65.03 64.18 9,500 1,500 0.6
11/07/2023
64.10
 44,100 62.06 64.61 63.76 14,700 11,500 0.2
10/07/2023
62.06
 66,300 60.19 62.74 60.19 1,100 2,900 -0.1
07/07/2023
60.19
 13,400 60.44 60.44 59.51 1,900 0 0.1
06/07/2023
60.44
 16,400 61.04 61.04 59.51 200 300 -0.0
05/07/2023
61.04
 5,719 60.87 61.04 60.95 300 300 0
04/07/2023
60.87
 3,703 60.87 60.95 60.87 0 2 -0.0
03/07/2023
60.87
 8,221 61.21 61.21 60.36 0 810 -0.1
30/06/2023
61.21
 11,030 61.38 61.38 61.21 25 0 0.0
29/06/2023
61.38
 25,651 61.72 61.72 61.21 8,450 3,600 0.4
28/06/2023
61.72
 14,588 61.97 61.97 61.55 1,400 0 0.1
27/06/2023
61.97
 4,100 61.89 62.06 61.55 28,700 0 2.1
26/06/2023
61.89
 27,579 61.89 61.97 58.23 14,900 6,100 0.6
23/06/2023
61.89
 8,706 61.97 62.06 61.89 2,000 0 0.1
22/06/2023
61.97
 9,610 61.72 62.06 61.80 1,100 0 0.1
21/06/2023
61.72
 5,101 61.80 62.06 61.29 0 0 0
20/06/2023
61.80
 6,703 61.55 62.91 61.80 200 0 0.0
19/06/2023
61.55
 59,150 62.06 62.40 61.55 51,900 1,400 3.7
16/06/2023
62.06
 32,867 62.48 62.48 62.06 1,700 5,000 -0.2
15/06/2023
62.48
 11,600 62.91 62.91 62.31 1,000 0 0.1
14/06/2023
62.91
 40,535 62.06 63.33 61.63 24,500 15,400 0.7
13/06/2023
62.06
 6,705 60.10 62.65 61.04 0 0 0
12/06/2023
60.10
 27,833 62.48 62.91 60.10 4,000 1,900 0.2
09/06/2023
62.48
 27,148 63.08 63.08 62.23 23,000 18,700 0.3
08/06/2023
63.08
 5,908 63.25 63.33 62.91 3,500 0 0.3
07/06/2023
63.25
 5,815 63.33 63.33 62.91 5,500 0 0.4
06/06/2023
63.33
 30,113 62.91 63.76 62.48 26,000 0 1.9
05/06/2023
62.91
 11,434 62.99 63.33 62.48 10,000 106 0.7
02/06/2023
62.99
 18,836 63.76 63.76 61.72 17,000 500 1.2
01/06/2023
63.76
 34,851 62.82 63.76 61.29 0 24 -0.0
31/05/2023
62.82
 12,672 63.16 63.33 62.48 3,500 920 0.2
30/05/2023
63.16
 23,410 62.06 63.16 62.06 60 1,300 -0.1
29/05/2023
62.06
 322 61.97 62.06 62.06 1,300 100 0.1
26/05/2023
61.97
 2,815 61.97 62.65 61.72 500 0 0.0
25/05/2023
61.97
 10,051 61.72 61.97 60.87 300 600 -0.0
24/05/2023
61.72
 17,226 61.72 62.06 60.87 2,600 1,000 0.1
23/05/2023
61.72
 18,853 62.06 62.06 60.44 0 6,500 -0.5
22/05/2023
62.06
 121,610 61.55 62.06 61.63 0 6,100 -0.4
19/05/2023
61.55
 34,803 61.63 61.63 60.87 1,700 2,200 -0.0
18/05/2023
61.63
 13,910 61.63 61.72 60.95 1,000 100 0.1
17/05/2023
61.63
 80,705 61.72 61.72 60.36 2,500 23,000 -1.5
16/05/2023
61.72
 46,422 61.63 62.06 60.78 200 12,800 -0.9
15/05/2023
61.63
 30,810 61.97 62.06 60.44 100 14,100 -1.0
12/05/2023
61.97
 113,237 59.68 62.23 59.51 500 38,000 -2.7
11/05/2023
59.68
 125,649 57.81 60.78 57.81 16,900 76,300 -4.2
10/05/2023
57.81
 144,863 57.47 58.91 56.36 23,300 91,700 -4.6
09/05/2023
57.47
 40,507 55.51 57.47 55.43 8,500 9,000 -0.0
08/05/2023
55.51
 49,226 54.32 55.60 54.58 3,900 6,150 -0.1
05/05/2023
54.32
 69,580 52.28 54.41 52.03 11,400 0 0.7
04/05/2023
52.28
 139,406 52.20 55.26 51.86 96,200 800 5.8
28/04/2023
52.20
 25,781 51.94 55.26 52.20 300 5,000 -0.3
27/04/2023
51.94
 30,500 53.64 54.41 51.94 500 100 0.0
26/04/2023
53.64
 22,040 54.75 54.75 53.56 4,600 0 0.3
25/04/2023
54.75
 22,000 54.83 54.83 54.41 13,600 10,500 0.2
24/04/2023
54.83
 71,613 54.83 55.17 54.83 51,100 0 3.3
21/04/2023
54.83
 92,500 54.66 54.92 54.75 60,000 2,700 3.7
20/04/2023
54.66
 28,402 54.58 55.00 54.58 3,400 1,300 0.1
19/04/2023
54.58
 43,141 55.26 55.26 54.58 2,700 23,600 -1.3
18/04/2023
55.26
 10,800 55.60 55.60 55.17 3,700 0 0.2
17/04/2023
55.60
 5,709 55.51 55.60 55.17 1,300 0 0.1
14/04/2023
55.51
 4,400 56.53 56.53 55.51 700 0 0.0
13/04/2023
56.53
 8,025 56.79 56.79 55.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |