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)
01/08/2023
37.19
 33,013 36.33 37.19 36.33 0 0 0
31/07/2023
36.29
 28,642 36.29 37.72 35.81 11,400 20,000 -0.6
28/07/2023
35.81
 7,009 35.81 35.90 35.76 2,700 0 0.2
27/07/2023
36.05
 10,724 35.86 36.29 35.52 3,100 1,200 0.1
26/07/2023
35.86
 26,503 35.76 35.86 30.46 17,850 800 1.3
25/07/2023
35.71
 18,031 35.86 35.90 35.71 5,300 6,000 -0.1
24/07/2023
35.90
 38,536 35.90 36.05 35.81 18,801 100 1.4
21/07/2023
35.90
 21,518 35.90 36.29 35.57 8,200 0 0.6
20/07/2023
35.90
 23,097 36.14 36.24 35.28 15,900 1,500 1.1
19/07/2023
36.29
 19,903 36.29 37.24 36.29 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
36.14
 19,607 35.95 36.33 35.95 5,000 0 0.4
17/07/2023
36.05
 87,372 35.01 36.09 35.01 22,800 1,200 1.7
14/07/2023
35.01
 30,817 34.92 35.01 34.70 11,200 2,700 0.7
13/07/2023
34.92
 49,692 34.20 34.92 34.06 7,000 4,400 0.2
12/07/2023
34.11
 34,741 34.47 34.47 34.02 9,500 1,500 0.6
11/07/2023
33.97
 44,307 33.79 34.24 33.79 14,700 11,500 0.2
10/07/2023
32.89
 66,377 31.90 33.25 31.90 1,100 2,900 -0.1
07/07/2023
31.90
 13,490 32.04 32.04 31.54 1,900 0 0.1
06/07/2023
32.04
 16,430 32.22 32.22 31.54 200 300 0.0
05/07/2023
32.35
 5,719 32.31 32.35 32.31 300 300 0
04/07/2023
32.26
 3,703 32.31 32.31 32.26 0 2 0.0
03/07/2023
32.26
 8,221 32.22 32.35 31.99 0 810 -0.1
30/06/2023
32.44
 11,030 32.44 32.49 32.44 25 0 0.0
29/06/2023
32.53
 25,656 32.67 32.67 32.44 8,450 3,600 0.4
28/06/2023
32.71
 14,588 32.67 32.71 32.62 1,400 0 0.1
27/06/2023
32.76
 42,650 32.89 32.89 32.62 28,700 0 2.1
26/06/2023
32.80
 27,579 32.85 32.85 30.87 14,900 6,100 0.6
23/06/2023
32.80
 11,706 32.89 32.89 32.80 2,000 0 0.1
22/06/2023
32.85
 9,610 32.80 32.89 32.76 1,100 0 0.1
21/06/2023
32.89
 5,101 32.89 32.89 32.49 0 0 0
20/06/2023
32.76
 6,703 33.07 33.34 32.76 200 0 0.0
19/06/2023
32.62
 59,150 33.07 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 33.12 33.12 33.03 1,000 0 0.1
14/06/2023
33.34
 40,535 32.89 33.57 32.67 24,500 15,400 0.7
13/06/2023
32.89
 6,805 32.85 33.21 32.35 100 0 0.0
12/06/2023
31.86
 27,833 33.34 33.34 31.86 4,000 1,900 0.2
09/06/2023
33.12
 27,148 32.98 33.43 32.98 23,000 18,700 0.3
08/06/2023
33.43
 5,908 33.57 33.57 33.34 3,500 0 0.3
07/06/2023
33.52
 5,815 33.43 33.57 33.34 5,500 0 0.4
06/06/2023
33.57
 30,113 33.12 33.79 33.12 26,000 0 1.9
05/06/2023
33.34
 11,434 33.25 33.57 33.12 10,000 106 0.7
02/06/2023
33.39
 18,836 32.71 33.39 32.71 17,000 500 1.2
01/06/2023
33.79
 34,851 32.49 33.79 32.49 0 24 0.0
31/05/2023
33.30
 16,072 33.30 33.57 33.12 3,500 920 0.2
30/05/2023
33.48
 23,410 32.89 33.48 32.89 60 1,300 -0.1
29/05/2023
33.25
 28,440 32.89 33.30 32.71 1,300 100 0.1
26/05/2023
32.85
 2,815 32.71 33.21 32.71 500 0 0.0
25/05/2023
33.30
 18,651 32.26 33.30 32.26 300 600 0.0
24/05/2023
32.89
 22,228 32.44 32.89 32.26 2,600 1,000 0.1
23/05/2023
32.89
 24,695 32.67 32.89 32.04 0 6,500 -0.5
22/05/2023
32.62
 132,510 32.67 33.34 32.62 0 6,100 -0.4
19/05/2023
32.67
 50,203 32.35 32.67 32.26 1,700 2,200 0.0
18/05/2023
32.67
 13,910 32.71 32.71 32.31 1,000 100 0.1
17/05/2023
32.67
 82,225 32.31 32.71 31.99 2,500 23,000 -1.5
16/05/2023
32.71
 46,422 32.89 32.89 32.22 200 12,800 -0.9
15/05/2023
32.67
 30,810 32.89 32.89 32.04 100 14,100 -1.0
12/05/2023
32.85
 113,237 32.44 32.98 31.54 500 38,000 -2.7
11/05/2023
31.63
 125,649 30.64 32.22 30.64 16,900 76,300 -4.2
10/05/2023
30.64
 144,863 30.10 31.23 29.87 23,300 91,700 -4.6
09/05/2023
30.46
 40,507 29.38 30.46 29.38 8,500 9,000 0.0
08/05/2023
29.51
 54,326 28.97 29.51 28.93 3,900 6,150 -0.1
05/05/2023
28.79
 69,580 27.58 28.84 27.58 11,400 0 0.7
04/05/2023
61.50
 139,406 65 65 61 96,200 800 5.8
28/04/2023
27.67
 25,781 28.79 29.29 27.67 300 5,000 -0.3
27/04/2023
27.53
 30,542 28.39 28.84 27.53 500 100 0.0
26/04/2023
28.43
 22,040 28.97 28.97 28.39 4,600 0 0.3
25/04/2023
29.02
 22,000 29.06 29.06 28.84 13,600 10,500 0.2
24/04/2023
29.06
 71,613 29.06 29.24 29.06 51,100 0 3.3
21/04/2023
29.06
 92,500 29.06 29.11 29.02 60,000 2,700 3.7
20/04/2023
28.97
 28,402 29.11 29.15 28.93 3,400 1,300 0.1
19/04/2023
28.93
 41,141 29.20 29.29 28.93 2,700 23,600 -1.3
18/04/2023
29.29
 10,800 29.33 29.42 29.24 3,700 0 0.2
17/04/2023
29.47
 5,709 29.42 29.47 29.24 1,300 0 0.1
14/04/2023
29.42
 4,500 29.51 29.78 29.42 700 0 0.0
13/04/2023
29.96
 8,025 29.29 29.96 29.29 200 0 0.0
12/04/2023
30.14
 18,400 29.60 30.14 29.60 400 5,000 -0.3
11/04/2023
29.29
 6,700 29.33 29.74 29.29 300 0 0.0
10/04/2023
29.33
 17,000 29.51 29.69 29.29 2,600 2,200 0.0
07/04/2023
29.65
 9,600 29.74 29.83 29.56 3,300 2,500 0.1
06/04/2023
29.78
 15,007 30.10 30.19 29.78 4,300 9,200 -0.3
05/04/2023
30.05
 7,120 30.01 30.41 30.01 3,800 0 0.3
04/04/2023
29.74
 10,800 29.96 29.96 29.51 300 0 0.0
03/04/2023
30.01
 9,200 31.05 31.05 29.69 5,700 0 0.4
31/03/2023
29.60
 4,400 29.65 29.74 29.56 2,700 0 0.2
30/03/2023
29.51
 24,803 29.29 30.19 29.29 500 0 0.0
29/03/2023
29.15
 9,102 29.29 29.29 29.15 1,700 1,700 0
28/03/2023
29.29
 12,695 29.38 29.51 29.29 900 0 0.1
27/03/2023
29.29
 32,326 29.65 29.65 29.29 13,600 3,000 0.7
24/03/2023
29.51
 15,514 29.83 29.83 29.51 3,900 0 0.3
23/03/2023
29.74
 5,306 29.87 29.87 29.74 1,000 0 0.1
22/03/2023
30.01
 13,301 30.01 31.54 30.01 1,200 0 0.1
21/03/2023
30.01
 10,900 30.19 30.19 29.74 6,500 0 0.4
20/03/2023
30.14
 5,933 30.19 30.19 30.14 1,000 1,000 0
17/03/2023
30.50
 2,110 30.19 30.64 30.19 800 0 0.1
16/03/2023
30.19
 9,200 30.23 30.41 30.14 3,300 1,000 0.2
15/03/2023
30.68
 5,808 30.19 30.73 30.19 2,000 0 0.1
14/03/2023
30.23
 8,906 30.68 30.68 30.01 2,600 0 0.2
13/03/2023
30.64
 12,621 30.73 30.91 30.64 3,600 0 0.2
10/03/2023
30.68
 15,705 31.18 31.18 30.68 3,200 0 0.2

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