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)
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 3,500 -0.7
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 0 6,400 -1.4
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
23/08/2024
102.81
 19,799 101.98 102.81 101.83 75,100 6,555 14.8
22/08/2024
101.93
 26,681 100.66 104.28 100.61 10,000 6,400 0.8
21/08/2024
103.54
 77,615 103.69 103.69 102.66 25,200 63,925 -8.2
20/08/2024
104.23
 40,891 104.13 104.23 103.20 14,500 14,800 -0.1
19/08/2024
104.23
 48,399 104.23 104.23 102.81 51,000 22,000 6.3
16/08/2024
104.23
 174,853 103.35 104.52 103.35 50,100 63,000 -2.7
15/08/2024
104.28
 47,573 103.79 104.28 103.35 15,000 18,400 -0.7
14/08/2024
104.28
 162,794 104.77 104.77 102.32 10,000 61,400 -10.9
13/08/2024
104.28
 50,659 103.94 104.77 103.94 10,900 7,300 0.8
12/08/2024
104.77
 25,051 104.72 104.77 103.05 16,000 8,800 1.6
09/08/2024
104.77
 21,507 104.77 104.77 103.10 10,100 3,300 1.5
08/08/2024
104.72
 20,464 102.81 104.72 102.81 10,100 1,500 1.8
07/08/2024
102.91
 105,268 105.70 105.70 102.81 20,800 30,200 -2.0
06/08/2024
105.75
 116,460 98.40 108.39 97.96 95,100 57,550 7.9
05/08/2024
99.38
 50,273 97.91 99.38 97.82 5,000 11,000 -1.2
02/08/2024
100.80
 62,125 97.72 100.80 97.72 25,001 14,900 2.1
01/08/2024
98.89
 65,804 97.91 98.89 96.74 20,000 1,005 3.8
31/07/2024
98.89
 145,391 96.74 99.33 95.96 41,400 83,273 -8.2
30/07/2024
98.31
 96,569 99.38 99.38 96.74 30,400 48,193 -3.6
29/07/2024
99.14
 52,563 100.36 100.61 99.14 3,600 32,110 -5.8
26/07/2024
100.36
 99,525 95.47 100.36 95.47 34,805 58,123 -4.7
25/07/2024
95.96
 11,360 95.47 95.96 95.07 3,902 2,600 0.3
24/07/2024
95.91
 33,321 95.47 95.96 94.14 10,000 13,000 -0.6
23/07/2024
96.10
 58,951 94.98 96.15 94.05 47,900 3,033 8.8
22/07/2024
96.20
 99,846 96.01 96.20 93.02 85,100 500 16.6
19/07/2024
96.45
 55,971 96.45 96.45 95.27 40,000 700 7.7
18/07/2024
96.45
 134,807 95.71 96.45 90.72 69,900 5,900 12.6
17/07/2024
96.84
 180,261 94.54 96.84 94.49 103,900 14,900 17.5
16/07/2024
95.91
 114,031 96.45 96.45 94.49 60,200 100 11.7
15/07/2024
95.96
 60,991 94.49 96.54 94.49 30,600 2,100 5.6
12/07/2024
94.83
 255,280 100.36 100.80 93.56 75,608 29,500 9.0
11/07/2024
100.36
 290,483 104.82 105.80 99.87 130,505 37,378 19.1
10/07/2024
104.82
 67,268 106.73 106.73 104.82 30,000 16,000 3.0
09/07/2024
106.92
 86,434 106.97 106.97 105.99 50,000 2,100 10.4
08/07/2024
106.97
 276,752 106.19 107.36 104.28 204,000 7,000 42.8
05/07/2024
106.63
 141,790 106.34 107.22 105.99 95,000 12,500 18.0
04/07/2024
107.02
 107,780 107.36 107.36 106.04 77,900 29,601 10.6
03/07/2024
107.36
 248,911 107.27 107.36 105.80 212,000 94,900 25.6
02/07/2024: Cổ tức tiền mặt tỉ lệ: 55%
02/07/2024
107.31
 369,795 108.69 108.69 106.73 307,100 248,544 12.8
01/07/2024
105.99
 195,268 105.99 105.99 104.56 114,500 0 25.3
28/06/2024
105.99
 228,045 106.09 106.47 104.42 144,400 500 31.7
27/06/2024
106.47
 503,002 105.51 107.62 104.56 125,000 153,300 -6.4
26/06/2024
105.51
 153,689 104.70 105.51 103.13 105,000 31,000 16.2
25/06/2024
104.99
 86,477 105.18 105.61 104.08 37,000 8,400 6.3
24/06/2024
105.18
 536,367 105.80 106.80 103.61 247,700 147,100 21.9
21/06/2024
105.28
 219,714 104.85 105.32 104.56 108,300 27,900 17.7
20/06/2024
105.32
 348,501 104.56 105.75 103.46 157,000 63,900 20.5
19/06/2024
104.37
 241,314 103.61 104.56 101.22 281,100 62,300 48.0
18/06/2024
103.84
 117,909 104.80 104.80 101.50 473,000 1,500 102.4
17/06/2024
104.51
 272,654 103.61 104.85 102.65 56,000 1,000 11.9
14/06/2024
104.32
 306,864 104.32 105.23 102.89 27,800 49,800 -4.8
13/06/2024
104.32
 168,167 105.75 105.75 103.65 6,000 9,070 -0.7
12/06/2024
105.51
 130,492 95.49 106.71 95.49 5,100 32,000 -5.9
11/06/2024
106.37
 174,914 106.42 106.42 104.08 5,200 34,800 -6.6
10/06/2024
106.37
 403,472 104.32 106.37 104.32 187,100 239,194 -11.6
07/06/2024
104.32
 185,700 104.08 105.51 103.13 0 0 0
06/06/2024
104.08
 387,486 97.88 104.56 97.88 75,000 276,336 -42.5
05/06/2024
98.78
 237,462 97.88 98.83 96.63 74,200 15,645 12.0
04/06/2024
97.88
 339,843 97.40 97.88 95.01 140,400 52,168 17.9
03/06/2024
97.16
 154,689 93.82 102.17 93.58 41,600 45,100 -0.5
31/05/2024
93.58
 741,058 87.61 93.58 87.61 218,801 651,400 -82.5
30/05/2024
88.57
 132,872 85.46 88.57 85.46 99,000 42,000 10.4
29/05/2024
87.37
 142,004 88.76 88.76 86.89 99,600 15,934 15.5
28/05/2024
88.37
 246,735 85.94 88.52 85.94 192,600 135,200 10.6
27/05/2024
85.46
 195,719 87.42 88.28 83.55 112,300 0 20.2

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