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)
01/04/2024
65.41
 34,524 63.60 65.60 63.55 0 140 0.0
29/03/2024
63.60
 43,151 62.88 65.31 62.88 1,200 3,800 -0.4
28/03/2024
62.31
 56,802 60.64 63.02 60.01 5,200 2,400 0.4
27/03/2024
60.01
 6,658 59.97 60.59 59.97 0 2,100 -0.3
26/03/2024
60.06
 22,700 60.16 60.21 59.58 2,000 0 0.3
25/03/2024
60.16
 25,851 61.06 61.06 59.92 0 0 0
22/03/2024
61.02
 32,263 62.55 62.64 61.02 200 1,000 -0.1
21/03/2024
62.59
 33,467 62.78 62.88 61.59 3,400 400 0.4
20/03/2024
62.78
 49,461 62.31 63.02 62.16 6,000 0 0.8
19/03/2024
62.31
 78,356 59.92 63.12 59.92 0 9,100 -1.2
18/03/2024
59.68
 157,362 62.07 62.07 57.05 8,400 9,882 -0.2
15/03/2024
62.55
 147,939 65.17 65.41 61.11 2,100 400 0.2
14/03/2024
65.03
 68,895 66.36 66.36 64.98 500 4,265 -0.5
13/03/2024
66.36
 101,765 67.41 69.23 64.98 0 1,200 -0.2
12/03/2024
67.37
 139,753 69.23 69.99 67.32 100,000 3,800 14.0
11/03/2024
69.23
 146,654 69.23 71.38 68.61 39,700 12,625 4.0
08/03/2024
68.99
 246,345 66.13 69.23 66.13 58,900 134,102 -10.7
07/03/2024
66.36
 96,094 64.93 66.36 64.45 5,900 17,900 -1.6
06/03/2024
64.93
 129,265 64.45 66.27 62.97 8,600 2,300 0.9
05/03/2024
64.45
 119,580 60.40 64.45 60.40 3,300 1,923 0.2
04/03/2024
59.68
 69,390 58.73 59.92 58.73 4,600 31,900 -3.4
01/03/2024
58.73
 41,939 57.77 58.96 57.44 3,000 4,000 -0.1
29/02/2024
57.77
 52,659 57.77 57.87 57.01 3,400 3,000 0.0
28/02/2024
57.72
 116,100 55.38 57.72 55.38 1,400 12,000 -1.3
27/02/2024
55.38
 47,853 54.71 55.38 54.71 1,400 1,500 0.0
26/02/2024
54.95
 78,233 54.43 55.24 54.38 5,200 51,800 -5.3
23/02/2024
54.43
 130,694 53.95 55.38 53.62 12,000 31,800 -2.2
22/02/2024
53.95
 19,208 53.47 54.38 53.47 1,400 400 0.1
21/02/2024
54.38
 78,616 53.00 54.43 53.00 4,400 10,700 -0.7
20/02/2024
53.47
 115,703 53.43 53.47 53.00 7,400 5,700 0.2
19/02/2024
53.43
 106,085 51.09 54.91 51.09 1,800 400 0.2
16/02/2024
51.80
 71,375 51.52 52.04 46.41 4,800 15,700 -1.2
15/02/2024
51.52
 92,671 52.52 52.52 51.09 6,900 51,700 -4.9
07/02/2024
51.52
 54,486 51.56 52.47 51.18 4,900 17,000 -1.3
06/02/2024
51.56
 68,095 50.23 51.56 50.23 4,100 2,100 0.2
05/02/2024
50.56
 142,115 49.42 50.61 49.32 8,400 67,600 -6.2
02/02/2024
49.42
 129,738 49.13 49.65 48.94 9,200 50,000 -4.2
01/02/2024
49.13
 112,670 47.27 49.61 47.27 2,700 7,500 -0.5
31/01/2024
47.27
 203,719 45.83 47.27 45.79 12,800 36,400 -2.3
30/01/2024
45.83
 71,602 37.77 45.88 37.77 3,200 15,800 -1.2
29/01/2024
44.40
 112,543 44.31 44.50 44.21 10,500 13,600 -0.3
26/01/2024
44.21
 20,425 44.07 44.21 44.07 3,000 1,800 0.1
25/01/2024
44.16
 41,027 43.92 44.16 43.88 3,800 27,300 -2.2
24/01/2024
43.69
 27,263 43.69 43.73 43.69 3,400 0 0.3
23/01/2024
43.73
 31,087 43.50 43.73 43.50 2,800 2,500 0.0
22/01/2024
43.73
 20,035 43.50 43.73 43.50 2,000 300 0.2
19/01/2024
43.45
 12,336 43.50 43.64 43.45 2,000 0 0.2
18/01/2024
43.45
 31,068 43.45 43.50 43.11 3,100 0 0.3
17/01/2024
43.30
 12,322 43.21 43.59 43.21 1,200 200 0.1
16/01/2024
43.21
 56,899 43.02 43.21 42.97 3,900 40,100 -3.3
15/01/2024
43.11
 8,068 42.97 43.11 42.97 900 0 0.1
12/01/2024
43.21
 27,220 43.02 43.21 42.97 1,600 0 0.1
11/01/2024
42.97
 4,079 42.97 43.45 42.97 1,000 0 0.1
10/01/2024
43.40
 13,209 43.45 43.59 43.35 1,100 0 0.1
09/01/2024
43.59
 21,866 42.02 43.69 42.02 700 3,305 -0.2
08/01/2024
43.45
 14,870 43.45 43.88 43.40 1,200 0 0.1
05/01/2024
43.26
 24,596 43.26 43.26 42.97 2,400 600 0.2
04/01/2024
43.21
 38,549 43.69 43.69 43.21 3,100 0 0.3
03/01/2024
43.69
 49,589 42.49 43.69 42.49 7,600 100 0.7
02/01/2024
42.59
 24,770 41.63 42.68 41.63 2,800 7,700 -0.4
29/12/2023
41.63
 4,500 41.54 41.63 41.63 1,400 0 0.1
28/12/2023
41.54
 15,800 41.30 41.59 41.30 12,000 0 1.0
27/12/2023
41.30
 44,900 41.20 41.54 41.25 42,400 6,500 3.1
26/12/2023
41.20
 54,200 41.54 41.54 41.20 10,300 300 0.9
25/12/2023
41.54
 24,600 41.59 41.59 41.35 2,000 0 0.2
22/12/2023
41.59
 12,300 41.30 41.78 40.73 9,900 105 0.9
21/12/2023
41.30
 8,600 41.25 41.54 41.06 7,700 100 0.7
20/12/2023
41.25
 20,600 41.49 41.78 41.25 17,800 0 1.5
19/12/2023
41.49
 15,300 40.82 41.49 40.34 5,900 3,100 0.2
18/12/2023
40.82
 38,100 40.92 41.54 36.72 24,100 0 2.0
15/12/2023
40.92
 27,200 40.92 41.59 39.63 22,500 9,200 1.1
14/12/2023
40.92
 8,600 41.06 41.06 40.58 1,200 4,800 -0.3
13/12/2023
41.06
 20,500 41.30 41.35 35.19 7,800 2,000 0.5
12/12/2023
41.30
 24,900 41.16 41.39 41.16 24,300 10,100 1.2
11/12/2023
41.16
 11,300 41.06 41.35 41.16 10,900 1,000 0.9
08/12/2023
41.06
 33,600 41.54 41.54 41.06 19,900 4,500 1.3
07/12/2023
41.54
 29,300 41.54 41.73 41.25 25,300 3,700 1.9
06/12/2023
41.54
 9,500 41.73 41.78 41.35 4,000 0 0.3
05/12/2023
41.73
 82,900 41.06 41.78 40.58 56,600 54,000 0.2
04/12/2023
41.06
 69,500 40.34 41.30 40.34 24,300 11,400 1.1
01/12/2023
40.34
 168,200 38.91 40.63 38.67 8,900 88,000 -6.7
30/11/2023
38.91
 108,400 38.34 38.91 37.72 31,600 36,065 -0.4
29/11/2023
38.34
 28,100 37.53 38.34 37.29 1,600 2,400 -0.1
28/11/2023
37.53
 106,000 37.24 37.72 37.05 43,100 2,000 3.2
27/11/2023
37.24
 17,700 36.76 38.20 36.76 5,900 13,532 -0.6
24/11/2023
36.76
 108,700 37.77 37.77 36.76 82,000 5,200 6.0
23/11/2023
37.77
 15,200 37.96 38.43 37.77 11,000 6,303 0.4
22/11/2023
37.96
 38,700 38.34 38.72 37.72 169,000 155,000 1.1
21/11/2023
38.34
 10,300 38.20 38.34 37.96 9,300 2,000 0.6
20/11/2023
38.20
 21,600 38.20 38.63 38.15 9,200 100 0.7
17/11/2023
38.20
 10,100 38.67 38.67 37.24 6,000 2,200 0.3
16/11/2023
38.67
 25,400 38.34 38.67 38.20 11,000 0 0.9
15/11/2023
38.34
 57,700 36.76 38.43 37.19 42,600 0 3.4
14/11/2023
36.76
 22,900 37.10 37.24 36.52 16,000 1,000 1.2
13/11/2023
37.10
 12,800 37.67 37.72 37.10 9,200 0 0.7
10/11/2023
37.67
 47,400 37.00 38.20 36.72 19,400 2,900 1.3
09/11/2023
37.00
 36,300 36.29 37.00 36.24 23,200 100 1.8
08/11/2023
36.29
 12,400 35.95 36.29 35.81 2,700 0 0.2
07/11/2023
35.95
 72,400 35.33 36.86 35.14 43,800 300 3.3
06/11/2023
35.33
 39,500 34.76 35.33 34.90 32,400 600 2.4

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