CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
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) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
124.98
 40,674 124.48 125.53 121.77 6,400 23,300 -3.8
14/01/2025
126.08
 55,868 128.57 128.57 123.15 13,600 33,000 -4.4
13/01/2025
127.19
 17,214 127.19 128.85 126.08 2,600 10,600 -1.8
10/01/2025
128.24
 34,384 127.30 128.24 121.93 500 6,500 -1.3
09/01/2025
127.30
 23,683 129.12 129.12 126.63 100 11,000 -2.5
08/01/2025
129.62
 22,688 129.95 129.95 127.52 500 2,200 -0.4
07/01/2025
130.56
 30,601 131.61 131.61 128.85 500 5,100 -1.1
06/01/2025
131.89
 35,826 132.05 132.66 129.95 12,200 5,400 1.6
03/01/2025
131.33
 116,551 136.59 136.59 128.29 13,200 12,830 0.1
02/01/2025
136.59
 77,112 143.72 143.78 134.38 600 10,500 -2.5
31/12/2024
141.01
 163,375 135.48 143.78 135.48 253,130 20,300 48.3
30/12/2024
143.78
 114,658 130.78 143.78 129.73 102,800 18,400 16.6
27/12/2024
130.78
 240,529 128.29 130.78 127.19 141,500 1,200 32.9
26/12/2024
128.68
 151,981 127.24 128.85 126.80 23,600 200 5.4
25/12/2024
128.13
 63,272 127.19 128.85 126.36 8,100 37 1.9
24/12/2024
128.85
 105,920 126.03 129.34 125.42 30,800 100 7.0
23/12/2024
126.08
 50,309 123.59 126.08 123.59 5,037 0 1.1
20/12/2024
123.98
 44,858 121.49 124.26 121.49 63,600 59,500 0.9
19/12/2024: Cổ tức tiền mặt tỉ lệ: 95%
19/12/2024
121.38
 47,350 126.52 126.52 120.00 2,100 9,600 -1.6
18/12/2024
121.38
 44,841 122.92 122.92 121.28 2,600 0 0.6
17/12/2024
122.92
 66,843 123.29 123.40 120.59 2,500 8,700 -1.4
16/12/2024
123.40
 97,972 120.16 124.24 120.11 0 900 -0.2
13/12/2024
120.11
 51,780 119.26 120.32 118.73 800 13,200 -2.8
12/12/2024
119.26
 68,881 120.32 120.32 118.41 2,000 3,500 -0.3
11/12/2024
118.73
 147,402 119.26 122.97 117.14 2,204 58,100 -12.5
10/12/2024
117.09
 23,450 119.53 119.53 116.61 1,100 3,300 -0.5
09/12/2024
119.53
 26,888 117.72 119.68 117.14 45,900 0 9.3
06/12/2024
118.36
 133,388 120.85 120.85 117.14 101,500 0 22.2
05/12/2024
118.20
 6,663 117.67 119.53 117.67 0 0 0
04/12/2024
117.67
 15,256 119.26 119.26 117.67 100 0 0.0
03/12/2024
119.31
 10,609 119.26 121.38 119.26 0 4,615 -1.0
02/12/2024
120.59
 17,267 118.20 121.38 118.20 0 6,500 -1.5
29/11/2024
121.81
 65,695 116.08 121.91 115.92 25,100 2,100 5.0
28/11/2024
116.03
 20,310 116.08 116.13 115.76 18,700 0 4.1
27/11/2024
116.08
 6,332 116.03 116.13 116.03 5,700 1,000 1.0
26/11/2024
116.08
 141,326 115.02 116.13 115.02 130,014 0 28.5
25/11/2024
116.03
 12,741 116.35 116.35 114.97 0 0 0
22/11/2024
116.35
 42,285 116.29 116.56 114.81 20,300 0 4.5
21/11/2024
115.02
 32,703 117.35 117.35 115.02 4,900 3,800 0.2
20/11/2024
118.15
 17,701 116.61 118.15 115.07 1,400 0 0.3
19/11/2024
116.61
 8,545 117.94 118.73 116.08 1,083,700 0 200.2
18/11/2024
118.20
 43,860 116.03 118.20 113.96 6,400 9,700 -0.7
15/11/2024
116.61
 25,992 116.61 118.36 115.76 2,100 300 0.4
14/11/2024
118.25
 23,827 117.35 119.53 117.30 1,103,800 100 207.5
13/11/2024
117.35
 15,765 117.56 117.56 115.55 141,500 0 30.5
12/11/2024
116.66
 28,744 116.61 119.10 116.50 0 2,400 -0.5
11/11/2024
116.61
 31,306 113.85 116.61 113.70 6,500 0 1.4
08/11/2024
114.38
 31,827 115.29 115.29 113.54 400 100,500 -21.5
07/11/2024
115.29
 26,171 116.08 116.08 114.49 2,100 9,600 -1.6
06/11/2024
116.08
 84,184 113.70 116.35 113.70 0 0 0
05/11/2024
113.80
 13,524 113.06 113.80 112.64 9,500 0 2.0
04/11/2024
113.06
 67,765 111.31 113.96 111.31 1,600 1,200 0.1
01/11/2024
112.37
 38,838 111.20 112.37 110.25 29,900 0 6.3
31/10/2024
111.15
 43,014 112.00 112.32 110.73 22,600 0 4.8
30/10/2024
112.37
 54,615 111.31 112.37 109.72 40,200 11,600 6.0
29/10/2024
111.05
 21,873 111.31 112.11 110.73 6,200 2,500 0.8
28/10/2024
111.05
 14,265 111.31 111.84 110.36 0 0 0
25/10/2024
111.05
 9,310 110.30 111.31 110.25 1,042 0 0.2
24/10/2024
111.73
 61,696 109.99 112.37 109.99 33,800 4,400 6.2
23/10/2024
109.99
 23,693 108.92 109.99 107.60 17,800 1,102 3.5
22/10/2024
108.13
 16,975 109.19 109.30 108.13 200 0 0.0
21/10/2024
109.72
 21,010 110.46 110.46 108.66 100 1,900 -0.4
18/10/2024
110.46
 18,388 111.26 111.31 110.46 310 0 0.1
17/10/2024
111.05
 36,345 112.11 112.85 110.78 600 11,274 -2.2
16/10/2024
111.84
 154,699 105.74 112.64 105.21 66,100 7,500 12.2
15/10/2024
105.48
 25,414 104.95 105.48 104.53 16,600 0 3.3
14/10/2024
105.27
 18,446 104.47 105.43 104.47 1,100 0 0.2
11/10/2024
105.85
 40,232 105.00 106.06 104.95 5,200 100 1.0
10/10/2024
106.01
 49,689 105.21 106.01 104.95 20,300 100 4.0
09/10/2024
105.96
 32,217 104.74 105.96 102.35 17,100 0 3.4
08/10/2024
105.59
 70,562 105.48 105.64 104.68 22,900 300 4.5
07/10/2024
104.63
 17,194 104.95 106.01 104.31 5,000 0 1.0
04/10/2024
105.74
 139,694 104.31 106.01 104.31 7,400 104,500 -19.2
03/10/2024
104.31
 329,387 104.63 106.01 104.31 53,400 188,600 -26.8
02/10/2024
104.42
 115,742 103.78 104.95 99.01 33,500 58,300 -4.6
01/10/2024
103.78
 29,567 105.00 105.00 103.68 0 10 0.0
30/09/2024
105.48
 47,010 106.06 106.06 103.89 8,300 800 1.5
27/09/2024
106.01
 48,034 106.12 106.17 104.42 6,700 6,000 0.1
26/09/2024
106.01
 133,122 107.07 107.07 104.15 28,400 19,800 1.7
25/09/2024: Cổ tức tiền mặt tỉ lệ: 168%
25/09/2024
107.55
 103,427 116.61 116.61 106.01 14,911 20,200 -1.1
24/09/2024
107.71
 242,225 104.18 109.47 104.18 32,200 28,700 0.7
23/09/2024
104.33
 336,798 102.32 104.43 102.32 31,000 221,500 -40.5
20/09/2024
102.71
 88,503 105.06 105.06 101.64 23,300 4,600 3.9
19/09/2024
101.73
 105,424 102.17 102.17 87.14 46,000 59,500 -2.5
18/09/2024
102.27
 137,012 102.32 102.37 101.68 31,109 36,800 -1.2
17/09/2024
101.34
 110,375 100.36 102.08 99.97 1,000 0 0.2
16/09/2024
100.02
 55,999 99.92 100.36 99.73 8,000 7,300 0.1
13/09/2024
100.36
 60,492 100.12 100.36 99.38 15,500 20,600 -1.0
12/09/2024
99.82
 109,574 101.34 101.34 94.49 31,000 63,725 -6.4
11/09/2024
101.59
 39,925 101.59 101.59 99.53 25,000 20,800 0.9
10/09/2024
101.78
 46,625 102.32 102.32 100.95 31,000 22,100 1.8
09/09/2024
102.32
 15,334 101.64 102.32 101.59 0 0 0
06/09/2024
102.57
 34,549 100.85 102.57 100.41 10,000 7,400 0.6
05/09/2024
101.64
 36,988 103.40 103.54 100.95 11,900 12,237 -0.1
04/09/2024
103.25
 60,824 104.47 104.47 102.47 17,500 29,158 -2.5
30/08/2024
103.40
 146,021 99.38 103.40 99.38 201,300 135,800 13.8
29/08/2024
100.26
 38,810 99.87 100.26 98.70 11,100 16,700 -1.1
28/08/2024
100.31
 63,515 99.87 100.36 99.63 51,800 36,050 3.2
27/08/2024
100.85
 38,317 98.89 100.85 98.89 33,200 8,500 5.1
26/08/2024
101.29
 66,992 101.98 102.08 100.85 43,300 13,225 6.2

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