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)
03/11/2023
34.76
 42,500 35.33 35.38 34.61 36,022 0 2.6
02/11/2023
35.33
 42,500 35.33 35.81 35.28 34,500 0 2.6
01/11/2023
35.33
 97,700 35.95 36.29 34.61 33,200 1,000 2.4
31/10/2023
35.95
 64,500 36.29 37.24 35.81 16,100 0 1.2
30/10/2023
36.29
 38,500 35.81 36.52 35.62 33,200 1,400 2.4
27/10/2023
35.81
 87,900 36.05 36.19 35.71 61,400 5,200 4.2
26/10/2023
36.05
 30,600 36.76 36.81 35.57 25,900 1,700 1.8
25/10/2023
36.76
 37,700 36.76 36.86 36.76 20,700 1,000 1.5
24/10/2023
36.76
 40,800 36.76 36.91 36.29 38,700 22,100 1.3
23/10/2023
36.76
 37,400 36.76 37.05 36.76 36,200 0 2.8
20/10/2023
36.76
 18,100 36.76 37.24 36.76 14,300 1,800 1.0
19/10/2023
36.76
 16,700 37.10 37.10 36.76 14,100 7 1.1
18/10/2023
37.10
 38,800 36.76 37.34 36.52 26,100 1,408 1.9
17/10/2023
36.76
 13,700 36.67 36.81 36.52 5,400 2,100 0.3
16/10/2023
36.67
 9,500 37.00 37.00 36.48 4,600 100 0.3
13/10/2023
37.00
 2,600 36.43 37.00 36.43 500 200 0.0
12/10/2023
36.43
 1,900 36.33 37.15 36.38 300 501 -0.0
11/10/2023
36.33
 5,800 37.24 37.34 36.29 400 4,400 -0.3
10/10/2023
37.24
 400 36.52 37.43 37.24 0 0 0
09/10/2023
36.52
 10,200 36.24 37.19 36.24 2,600 1,100 0.1
06/10/2023
36.24
 5,600 36.24 36.29 36.05 4,700 3,000 0.1
05/10/2023
36.24
 47,400 36.05 36.29 36.14 43,400 15,300 2.1
04/10/2023
36.05
 1,900 36.29 36.29 36.05 100 1,000 -0.1
03/10/2023
36.29
 46,700 36.33 36.33 36.09 41,600 6,000 2.7
02/10/2023
36.33
 9,000 36.29 36.33 36.29 6,100 8,220 -0.2
29/09/2023
36.29
 7,800 36.29 36.52 36.19 4,500 2,800 0.1
28/09/2023
36.29
 24,200 36.76 36.76 36.29 22,200 9,700 1.0
27/09/2023
36.76
 4,700 36.24 36.76 35.86 100 0 0.0
26/09/2023
36.24
 15,800 37.00 37.00 35.33 14,000 1,500 0.9
25/09/2023
37.00
 9,400 37.67 37.67 33.52 3,200 300 0.2
22/09/2023
37.67
 6,100 37.86 37.86 37.57 1,900 358 0.1
21/09/2023
37.86
 4,900 37.91 37.91 37.86 0 0 0
20/09/2023
37.91
 6,200 38.00 38.00 37.77 2,400 2,900 -0.0
19/09/2023
38.00
 18,200 38.00 38.00 37.81 17,100 6,000 0.9
18/09/2023
38.00
 10,700 38.20 38.20 37.96 10,100 700 0.7
15/09/2023
38.20
 4,500 38.00 38.20 37.96 500 0 0.0
14/09/2023
38.00
 35,500 37.96 38.05 37.91 33,100 4,600 2.3
13/09/2023
37.96
 17,000 38.15 38.15 37.77 7,200 2,900 0.3
12/09/2023
38.15
 9,800 38.15 38.24 37.96 3,100 100 0.2
11/09/2023
38.15
 3,200 38.48 38.48 38.15 300 0 0.0
08/09/2023
38.48
 8,200 37.67 38.72 38.10 5,700 3,100 0.2
07/09/2023
37.67
 31,700 38.91 38.91 37.67 12,700 400 1.0
06/09/2023
38.91
 18,300 38.91 38.96 38.77 17,100 925 1.3
05/09/2023
38.91
 72,000 38.86 39.10 38.77 59,100 11,800 3.9
31/08/2023
38.86
 9,800 39.01 39.01 38.63 7,600 7,500 0.0
30/08/2023
39.01
 17,400 38.67 39.15 38.67 0 0 0
29/08/2023
38.67
 12,300 38.43 38.72 38.39 10,800 7,100 0.3
28/08/2023
38.43
 10,900 38.39 38.43 38.34 7,900 1,300 0.5
25/08/2023
38.39
 4,300 37.96 38.67 37.96 2,000 0 0.2
24/08/2023
37.96
 3,300 37.77 37.96 37.67 2,100 100 0.2
23/08/2023
37.77
 9,900 38.20 38.20 37.72 9,100 2,300 0.5
22/08/2023
38.20
 56,200 37.48 38.20 37.29 30,000 25,400 0.3
21/08/2023
37.48
 48,500 37.53 38.20 37.29 38,855 5,000 2.7
18/08/2023
37.53
 36,500 39.15 39.15 37.00 24,000 3,800 1.6
17/08/2023
39.15
 18,800 39.53 39.58 39.15 14,100 200 1.1
16/08/2023
39.53
 15,700 39.63 39.63 39.15 12,000 200 1.0
15/08/2023
39.63
 6,800 39.63 39.77 39.39 4,000 0 0.3
14/08/2023
39.63
 29,300 39.39 39.82 39.15 18,300 1,060 1.4
11/08/2023
39.39
 30,800 39.63 39.63 39.15 28,200 0 2.3
10/08/2023
39.63
 34,400 39.39 39.63 39.20 12,100 100 1.0
09/08/2023
39.39
 36,200 39.10 39.39 38.67 9,000 0 0.7
08/08/2023
39.10
 25,400 38.05 39.10 38.00 9,500 100 0.8
07/08/2023
38.05
 13,400 38.00 38.05 37.62 10,200 0 0.8
04/08/2023
38.00
 32,200 37.34 38.00 37.34 23,400 0 1.8
03/08/2023
37.34
 52,700 36.91 37.34 36.91 51,000 44 4.0
02/08/2023
36.91
 2,500 37.19 37.19 36.91 0 0 0
01/08/2023
37.19
 32,900 36.29 37.19 36.33 0 0 0
31/07/2023
36.29
 28,500 35.81 37.72 35.81 11,400 20,000 -0.6
28/07/2023
35.81
 7,000 36.05 36.05 35.76 2,700 0 0.2
27/07/2023
36.05
 10,700 35.86 36.29 35.52 3,100 1,200 0.1
26/07/2023
35.86
 26,400 35.71 35.86 35.33 17,850 800 1.3
25/07/2023
35.71
 17,800 35.90 35.90 35.71 5,300 6,000 -0.1
24/07/2023
35.90
 38,400 35.90 36.05 35.81 18,801 100 1.4
21/07/2023
35.90
 21,400 35.90 36.29 35.57 8,200 0 0.6
20/07/2023
35.90
 23,000 36.29 36.29 35.28 15,900 1,500 1.1
19/07/2023
36.29
 19,700 36.14 37.24 36.29 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
36.14
 19,600 36.05 36.33 35.95 5,000 0 0.4
17/07/2023
36.05
 87,100 35.01 36.09 35.01 22,800 1,200 1.7
14/07/2023
35.01
 30,800 34.92 35.01 34.70 11,200 2,700 0.7
13/07/2023
34.92
 49,600 34.11 34.92 34.06 7,000 4,400 0.2
12/07/2023
34.11
 34,700 33.97 34.47 34.02 9,500 1,500 0.6
11/07/2023
33.97
 44,100 32.89 34.24 33.79 14,700 11,500 0.2
10/07/2023
32.89
 66,300 31.90 33.25 31.90 1,100 2,900 -0.1
07/07/2023
31.90
 13,400 32.04 32.04 31.54 1,900 0 0.1
06/07/2023
32.04
 16,400 32.35 32.35 31.54 200 300 -0.0
05/07/2023
32.35
 5,719 32.26 32.35 32.31 300 300 0
04/07/2023
32.26
 3,703 32.26 32.31 32.26 0 2 -0.0
03/07/2023
32.26
 8,221 32.44 32.44 31.99 0 810 -0.1
30/06/2023
32.44
 11,030 32.53 32.53 32.44 25 0 0.0
29/06/2023
32.53
 25,651 32.71 32.71 32.44 8,450 3,600 0.4
28/06/2023
32.71
 14,588 32.85 32.85 32.62 1,400 0 0.1
27/06/2023
32.85
 4,100 32.80 32.89 32.62 28,700 0 2.1
26/06/2023
32.80
 27,579 32.80 32.85 30.87 14,900 6,100 0.6
23/06/2023
32.80
 8,706 32.85 32.89 32.80 2,000 0 0.1
22/06/2023
32.85
 9,610 32.71 32.89 32.76 1,100 0 0.1
21/06/2023
32.71
 5,101 32.76 32.89 32.49 0 0 0
20/06/2023
32.76
 6,703 32.62 33.34 32.76 200 0 0.0
19/06/2023
32.62
 59,150 32.89 33.07 32.62 51,900 1,400 3.7
16/06/2023
32.89
 32,867 33.12 33.12 32.89 1,700 5,000 -0.2
15/06/2023
33.12
 11,600 33.34 33.34 33.03 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |