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)
24/01/2022
95.21
 10,600 96.48 96.48 93.51 4,100 5,000 -0.1
21/01/2022
96.48
 6,610 96.48 96.48 96.14 0 0 0
20/01/2022
96.48
 6,100 96.06 96.65 95.97 200 0 0.0
19/01/2022
96.06
 4,900 96.06 96.06 95.63 1,200 661 0.1
18/01/2022
96.06
 2,900 95.55 96.91 95.63 1,400 0 0.2
17/01/2022
95.55
 2,900 96.06 97.76 95.55 2,200 0 0.2
14/01/2022
96.06
 5,800 98.27 98.27 95.89 3,300 0 0.4
13/01/2022
98.27
 4,900 97.68 98.61 96.06 1,300 3,700 -0.3
12/01/2022
97.68
 1,600 96.06 99.72 97.50 100 0 0.0
11/01/2022
96.06
 15,412 97.76 98.61 95.97 100 4,100 -0.5
10/01/2022
97.76
 3,602 99.63 99.63 97.76 600 900 -0.0
07/01/2022
99.63
 1,100 99.46 99.63 99.46 0 0 0
06/01/2022
99.46
 1,400 102.01 102.01 99.04 200 600 -0.0
05/01/2022
102.01
 23,500 100.06 102.01 99.46 22,200 0 2.6
04/01/2022
100.06
 31,600 99.04 100.06 98.87 0 0 0
31/12/2021
99.04
 21,601 95.97 99.46 96.91 3,000 0 0.3
30/12/2021
95.97
 4,508 96.91 101.08 95.97 2,200 1,100 0.1
29/12/2021
96.91
 10,200 95.72 101.16 96.31 3,000 2,000 0.1
28/12/2021
95.72
 6,284 96.91 101.93 95.63 2,000 0 0.2
27/12/2021
96.91
 4,500 96.82 97.76 96.82 100 0 0.0
24/12/2021
96.82
 5,900 96.91 97.59 95.89 1,700 300 0.2
23/12/2021
96.91
 3,300 97.76 100.14 96.06 400 0 0.0
22/12/2021
97.76
 500 98.44 98.44 96.91 100 0 0.0
21/12/2021
98.44
 26,600 96.31 99.04 95.89 20,400 13,700 0.8
20/12/2021
96.31
 5,401 96.31 96.31 95.63 1,000 1,500 -0.1
17/12/2021
96.31
 3,201 96.06 96.91 95.63 1,601 1,000 0.1
16/12/2021
96.06
 4,800 97.33 97.33 96.06 0 100 -0.0
15/12/2021
97.33
 800 96.06 97.33 96.23 100 0 0.0
14/12/2021
96.06
 3,400 96.14 98.19 96.06 1,800 1,100 0.1
13/12/2021
96.14
 7,900 96.14 96.91 96.06 1,200 5,800 -0.5
10/12/2021
96.14
 3,301 97.59 97.59 96.14 0 0 0
09/12/2021
97.59
 9,100 97.76 99.04 96.06 4,900 0 0.6
08/12/2021
97.76
 4,400 96.06 97.76 96.06 1,400 1,000 0.0
07/12/2021
96.06
 4,200 99.38 99.38 96.06 1,000 0 0.1
06/12/2021
99.38
 10,300 97.76 101.84 95.63 3,200 2,000 0.1
03/12/2021
97.76
 6,900 97.76 101.93 96.06 2,800 700 0.2
02/12/2021
97.76
 22,889 99.89 102.01 97.25 4,900 17,687 -1.5
01/12/2021
99.89
 5,167 100.23 101.93 99.46 600 200 0.0
30/11/2021
100.23
 18,077 100.31 103.63 98.70 4,000 8,700 -0.6
29/11/2021
100.31
 32,202 99.63 113.06 84.50 20,000 20,001 0.0
26/11/2021
99.63
 500 100.23 100.23 98.61 3 300 -0.0
25/11/2021
100.23
 4,200 98.61 100.74 99.46 100 400 -0.0
24/11/2021
98.61
 6,310 100.99 100.99 98.61 1,100 1,700 -0.1
23/11/2021
100.99
 11,900 96.48 101.08 95.46 2,200 6,000 -0.4
22/11/2021
96.48
 10,802 99.04 100.31 96.31 4,200 3,900 0.0
19/11/2021
99.04
 11,291 100.31 100.74 99.04 1,412 3,000 -0.2
18/11/2021
100.31
 3,124 100.74 102.01 100.31 200 0 0.0
17/11/2021
100.74
 9,436 101.08 102.86 100.31 0 0 0
16/11/2021
101.08
 10,225 103.20 103.20 100.99 1,700 6,800 -0.6
15/11/2021
103.20
 16,424 103.54 103.71 102.01 100 100 -0
12/11/2021
103.54
 5,936 102.86 103.54 102.01 0 0 0
11/11/2021
102.86
 4,374 104.05 104.31 102.86 100 0 0.0
10/11/2021
104.05
 2,613 104.56 105.41 103.97 100 0 0.0
09/11/2021
104.56
 46,800 104.14 104.99 104.14 31,600 25,000 0.8
08/11/2021
104.14
 45,451 103.54 104.14 102.86 27,700 2,400 3.1
05/11/2021
103.54
 5,213 103.71 103.71 103.29 0 0 0
04/11/2021
103.71
 6,400 102.95 103.71 102.86 0 0 0
03/11/2021
102.95
 16,814 103.71 104.14 102.95 2,200 100 0.3
02/11/2021
103.71
 11,282 103.63 106.43 103.37 1,000 0 0.1
01/11/2021
103.63
 16,701 105.75 106.60 103.37 200 10,000 -1.2
29/10/2021
105.75
 6,030 104.99 106.18 103.88 1,400 1,100 0.0
28/10/2021
104.99
 13,700 103.71 104.99 103.71 6,400 700 0.7
27/10/2021
103.71
 3,200 104.56 104.56 103.71 1,100 0 0.1
26/10/2021
104.56
 2,400 104.56 105.41 102.01 200 0 0.0
25/10/2021
104.56
 1,400 102.95 105.16 102.86 1,100 42 0.1
22/10/2021
102.95
 600 102.78 105.58 102.95 100 0 0.0
21/10/2021
102.78
 4,700 103.71 104.05 99.46 200 0 0.0
20/10/2021
103.71
 1,800 104.39 106.18 103.63 100 0 0.0
19/10/2021
104.39
 2,700 103.29 104.99 103.29 900 0 0.1
18/10/2021
103.29
 4,200 102.86 103.29 103.29 100 0 0.0
15/10/2021
102.86
 2,100 103.71 103.71 102.86 200 200 -0.0
14/10/2021
103.71
 4,500 103.71 104.14 103.71 200 0 0.0
13/10/2021
103.71
 5,400 106.26 106.26 103.71 0 0 0
12/10/2021
106.26
 9,900 106.01 106.69 103.71 1,700 0 0.2
11/10/2021
106.01
 8,700 106.69 106.86 103.80 200 200 -0.0
08/10/2021
106.69
 13,300 103.97 106.69 105.24 6,800 0 0.9
07/10/2021
103.97
 9,149 103.80 118.84 103.97 1,840 9 0.2
06/10/2021
103.80
 6,400 104.65 104.82 103.71 0 0 0
05/10/2021
104.65
 6,500 104.05 104.65 103.54 500 900 -0.0
04/10/2021
104.05
 3,507 103.71 104.05 103.88 0 100 -0.0
01/10/2021
103.71
 3,082 105.33 105.33 103.71 507 0 0.1
30/09/2021
105.33
 4,600 104.99 106.09 102.95 400 0 0.0
29/09/2021
104.99
 4,042 105.67 105.92 102.95 2,210 1,100 0.1
28/09/2021
105.67
 2,100 104.99 106.26 105.41 1,700 0 0.2
27/09/2021
104.99
 2,803 106.09 107.54 104.99 403 0 0.1
24/09/2021
106.09
 8,500 104.90 106.69 105.41 5,600 400 0.6
23/09/2021
104.90
 4,502 104.99 104.99 104.56 0 100 -0.0
22/09/2021
104.99
 4,532 104.99 106.26 104.56 200 2,800 -0.3
21/09/2021
104.99
 5,200 106.26 106.26 102.18 600 1,200 -0.1
20/09/2021
106.26
 5,520 106.26 107.96 105.41 300 3,200 -0.4
17/09/2021
106.26
 12,660 106.26 107.79 106.26 500 8,000 -0.9
16/09/2021
106.26
 9,000 107.11 108.56 106.26 1,500 6,100 -0.6
15/09/2021
107.11
 14,000 106.35 107.11 106.69 4,900 0 0.6
14/09/2021
106.35
 7,600 107.88 107.96 106.26 1,100 5,500 -0.6
13/09/2021
107.88
 1,100 106.69 109.83 105.07 400 0 0.1
10/09/2021
106.69
 11,574 106.69 107.03 105.41 900 6,600 -0.7
09/09/2021
106.69
 3,000 107.11 108.47 105.58 100 0 0.0
08/09/2021
107.11
 5,800 108.56 108.56 106.35 5,000 0 0.6
07/09/2021
108.56
 7,607 106.26 108.73 106.26 3,000 0 0.4
06/09/2021
106.26
 34,000 107.79 112.13 106.26 20,410 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |