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
(2024-10-15) 		22.40 11.26% 834,600 242,576 50.9
199
225
225
2 tháng
(2024-09-16) 		32.70 17.33% 3,079,000 -40,514 -5.8
188.70
225
225
3 tháng
(2024-08-16) 		24.76 12.59% 4,223,100 101,511 24.9
188.33
225
225
6 tháng
(2024-05-20) 		60.80 37.85% 16,580,200 2,070,921 448.0
157.63
225
225
12 tháng
(2023-11-20) 		149.34 207.24% 25,148,000 768,901 247.9
69.36
225
225
24 tháng
(2022-11-25) 		161.89 272.06% 31,706,382 2,719,061 395.0
51.94
225
225
36 tháng
(2021-11-30) 		121.17 120.90% 34,861,077 3,243,481 426.9
51.94
225
225
60 tháng
(2019-12-11) 		165.20 293.95% 50,188,590 7,477,370 816.6
41.52
225
225
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
59.51
 32,832 59.00 59.76 59.08 30,430 200 2.1
11/11/2022
59.00
 31,049 59.76 60.36 58.66 25,600 800 1.7
10/11/2022
59.76
 17,054 59.51 59.76 58.66 13,200 0 0.9
09/11/2022
59.51
 4,056 59.51 61.21 59.51 500 0 0.0
08/11/2022
59.51
 28,409 59.51 59.59 59.08 25,200 0 1.8
07/11/2022
59.51
 10,105 60.27 60.27 59.51 5,500 0 0.4
04/11/2022
60.27
 8,200 59.93 60.36 59.59 2,900 0 0.2
03/11/2022
59.93
 1,823 59.76 60.95 59.93 100 0 0.0
02/11/2022
59.76
 2,000 59.85 61.97 59.68 0 0 0
01/11/2022
59.85
 1,800 62.06 62.06 59.51 0 0 0
31/10/2022
62.06
 11,108 60.44 62.06 59.51 5,700 900 0.4
28/10/2022
60.44
 15,282 62.06 62.74 60.44 4,001 500 0.3
27/10/2022
62.06
 20,305 61.21 62.74 61.21 18,700 200 1.3
26/10/2022
61.21
 11,900 61.21 63.76 61.21 11,000 0 0.8
25/10/2022
61.21
 26,621 59.51 62.06 56.11 19,400 5,700 1.0
24/10/2022
59.51
 15,232 61.80 61.80 59.51 7,611 1,000 0.5
21/10/2022
61.80
 38,600 63.50 63.50 61.04 18,200 1,000 1.3
20/10/2022
63.50
 10,534 64.61 64.61 62.48 6,520 900 0.4
19/10/2022
64.61
 18,018 61.63 65.29 61.21 12,564 0 0.9
18/10/2022
61.63
 38,332 59.51 61.63 59.51 20,400 0 1.5
17/10/2022
59.51
 111,900 60.36 61.21 58.66 94,100 0 6.6
14/10/2022
60.36
 89,406 60.36 61.63 59.51 25,300 0 1.8
13/10/2022
60.36
 51,936 60.36 60.87 59.51 21,300 0 1.5
12/10/2022
60.36
 94,033 63.76 63.76 55.17 39,400 0 2.8
11/10/2022
63.76
 36,702 68.01 68.01 62.06 19,200 6,200 1.0
10/10/2022
68.01
 39,778 68.01 68.86 62.48 19,040 0 1.5
07/10/2022
68.01
 37,567 75.91 75.91 66.22 16,805 1,587 1.3
06/10/2022
75.91
 3,503 76.08 76.51 75.91 200 0 0.0
05/10/2022
76.08
 26 76.08 76.08 76.08 0 0 0
04/10/2022
76.08
 6,351 78.63 78.63 76.08 3,900 1,500 0.2
03/10/2022
78.63
 10,465 79.48 79.48 76.51 3,433 0 0.3
30/09/2022
79.48
 7,927 79.99 79.99 79.06 900 0 0.1
29/09/2022
79.99
 1,905 80.76 81.52 79.99 700 300 0.0
28/09/2022
80.76
 613 80.08 81.01 80.76 0 0 0
27/09/2022
80.08
 2,162 79.99 82.46 79.99 812 1,824 -0.1
26/09/2022
79.99
 8,300 81.35 81.35 79.99 7,133 1,800 0.5
23/09/2022
81.35
 2,700 81.35 81.35 81.18 100 0 0.0
22/09/2022
81.35
 10,906 81.35 81.35 80.76 906 3,900 -0.3
21/09/2022
81.35
 503 81.27 81.35 81.27 0 0 0
20/09/2022
81.27
 2,349 81.78 81.78 80.84 2,000 2,100 -0.0
19/09/2022
81.78
 2,812 83.31 83.56 81.61 2,400 1,600 0.1
16/09/2022
83.31
 4,100 84.16 84.75 83.31 2,000 0 0.2
15/09/2022
84.16
 12,577 84.92 85.01 84.16 3,300 50 0.3
14/09/2022
84.92
 8,124 84.16 84.92 81.18 2,200 4,761 -0.2
13/09/2022
84.16
 49,187 82.46 84.33 81.78 47,900 33,100 1.5
12/09/2022
82.46
 641 82.63 83.48 82.46 300 26 0.0
09/09/2022
82.63
 1,700 84.16 84.16 82.46 400 200 0.0
08/09/2022
84.16
 800 81.61 84.92 81.69 400 0 0.0
07/09/2022
81.61
 3,404 81.78 81.78 81.61 500 0 0.0
06/09/2022
81.78
 2,752 81.61 81.78 81.69 100 0 0.0
05/09/2022
81.61
 8,187 84.16 84.16 81.61 0 100 -0.0
31/08/2022
84.16
 600 85.01 85.01 84.16 0 0 0
30/08/2022
85.01
 25,600 83.31 85.01 83.31 25,000 0 2.5
29/08/2022
83.31
 5,163 80.84 83.31 80.76 2,100 0 0.2
26/08/2022
80.84
 17,548 82.88 82.88 80.76 6,700 748 0.6
25/08/2022
82.88
 14,300 83.73 87.81 82.88 2,300 4,400 -0.2
24/08/2022
83.73
 2,200 83.31 84.50 82.88 200 0 0.0
23/08/2022
83.31
 2,000 84.16 84.16 82.46 500 0 0.0
22/08/2022
84.16
 3,800 85.86 86.11 84.16 2,600 3,200 -0.1
19/08/2022
85.86
 4,300 85.01 86.71 84.67 3,700 0 0.4
18/08/2022
85.01
 3,302 85.09 85.09 85.01 2,800 0 0.3
17/08/2022
85.09
 2,000 85.09 86.71 85.09 1,700 0 0.2
16/08/2022
85.09
 2,500 85.01 86.71 85.01 1,900 0 0.2
15/08/2022
85.01
 1,300 87.98 87.98 83.48 900 0 0.1
12/08/2022
87.98
 1,402 88.41 88.41 87.56 0 0 0
11/08/2022
88.41
 11,100 86.71 88.41 83.39 100 1,700 -0.2
10/08/2022
86.71
 23,300 88.32 89.17 83.05 0 19,600 -2.1
09/08/2022
88.32
 28,205 89.68 89.68 84.16 25,000 3,200 2.2
08/08/2022
89.68
 53,200 83.05 89.68 80.76 23,900 32,800 -0.9
05/08/2022
83.05
 1,900 81.61 83.14 80.84 200 0 0.0
04/08/2022
81.61
 9,000 79.99 83.31 79.99 6,400 0 0.6
03/08/2022
79.99
 7,900 80.67 84.07 79.91 4,200 100 0.4
02/08/2022
80.67
 36,800 78.97 80.67 78.63 26,500 0 2.5
01/08/2022
78.97
 8,100 79.91 80.67 76.59 1,000 0 0.1
29/07/2022
79.91
 5,900 78.21 80.33 75.74 2,700 0 0.2
28/07/2022
78.21
 3,900 80.42 80.42 78.21 800 0 0.1
27/07/2022
80.42
 2,006 80.33 80.76 77.36 700 0 0.1
26/07/2022
80.33
 13,500 76.51 80.76 76.51 12,500 3,700 0.8
25/07/2022
76.51
 17,905 78.21 80.93 76.51 13,400 4,200 0.8
22/07/2022
78.21
 4,600 78.46 80.67 77.36 3,800 0 0.3
21/07/2022
78.46
 22,700 76.34 78.46 76.25 15,200 300 1.4
20/07/2022
76.34
 5,810 75.49 76.51 74.81 1,000 1,100 -0.0
19/07/2022
75.49
 4,000 72.85 75.57 73.02 3,200 2,300 0.1
18/07/2022
72.85
 6,500 73.28 73.28 72.26 4,800 6,200 -0.1
15/07/2022
73.28
 15,800 71.83 76.68 72.26 300 3,500 -0.3
14/07/2022
71.83
 32,100 78.63 78.63 71.83 15,400 7,000 0.8
13/07/2022
78.63
 3,600 78.63 79.14 78.63 1,100 3,100 -0.2
12/07/2022
78.63
 3,600 79.06 79.06 78.63 3,000 3,000 0
11/07/2022
79.06
 26,131 79.06 80.25 78.72 13,200 8,600 0.4
08/07/2022
79.06
 11,900 80.08 80.67 79.06 11,900 11,300 0.1
07/07/2022
80.08
 719 80.42 80.76 79.06 300 200 0.0
06/07/2022
80.42
 600 80.76 80.76 79.48 0 200 -0.0
05/07/2022
80.76
 2,400 81.18 81.18 80.76 1,000 900 0.0
04/07/2022
81.18
 3,100 80.76 81.61 80.76 100 700 -0.1
01/07/2022
80.76
 600 82.88 82.88 80.76 0 300 -0.0
30/06/2022
82.88
 4,400 82.88 82.88 82.46 2,100 2,200 -0.0
29/06/2022
82.88
 10,350 82.63 83.31 82.88 3,000 2,500 0.0
28/06/2022
82.63
 5,800 83.31 87.47 82.46 4,700 1,500 0.3
27/06/2022
83.31
 9,300 83.22 89.09 80.93 400 2,600 -0.2
24/06/2022
83.22
 3,200 82.46 83.22 76.51 900 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |