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)
14/06/2023
33.34
 40,535 32.89 33.57 32.67 24,500 15,400 0.7
13/06/2023
32.89
 6,705 31.86 33.21 32.35 0 0 0
12/06/2023
31.86
 27,833 33.12 33.34 31.86 4,000 1,900 0.2
09/06/2023
33.12
 27,148 33.43 33.43 32.98 23,000 18,700 0.3
08/06/2023
33.43
 5,908 33.52 33.57 33.34 3,500 0 0.3
07/06/2023
33.52
 5,815 33.57 33.57 33.34 5,500 0 0.4
06/06/2023
33.57
 30,113 33.34 33.79 33.12 26,000 0 1.9
05/06/2023
33.34
 11,434 33.39 33.57 33.12 10,000 106 0.7
02/06/2023
33.39
 18,836 33.79 33.79 32.71 17,000 500 1.2
01/06/2023
33.79
 34,851 33.30 33.79 32.49 0 24 0.0
31/05/2023
33.30
 12,672 33.48 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
32.89
 322 32.85 32.89 32.89 1,300 100 0.1
26/05/2023
32.85
 2,815 32.85 33.21 32.71 500 0 0.0
25/05/2023
32.85
 10,051 32.71 32.85 32.26 300 600 0.0
24/05/2023
32.71
 17,226 32.71 32.89 32.26 2,600 1,000 0.1
23/05/2023
32.71
 18,853 32.89 32.89 32.04 0 6,500 -0.5
22/05/2023
32.89
 121,610 32.62 32.89 32.67 0 6,100 -0.4
19/05/2023
32.62
 34,803 32.67 32.67 32.26 1,700 2,200 0.0
18/05/2023
32.67
 13,910 32.67 32.71 32.31 1,000 100 0.1
17/05/2023
32.67
 80,705 32.71 32.71 31.99 2,500 23,000 -1.5
16/05/2023
32.71
 46,422 32.67 32.89 32.22 200 12,800 -0.9
15/05/2023
32.67
 30,810 32.85 32.89 32.04 100 14,100 -1.0
12/05/2023
32.85
 113,237 31.63 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 30.46 31.23 29.87 23,300 91,700 -4.6
09/05/2023
30.46
 40,507 29.42 30.46 29.38 8,500 9,000 0.0
08/05/2023
29.42
 49,226 28.79 29.47 28.93 3,900 6,150 -0.1
05/05/2023
28.79
 69,580 27.71 28.84 27.58 11,400 0 0.7
04/05/2023
27.71
 139,406 27.67 29.29 27.49 96,200 800 5.8
28/04/2023
27.67
 25,781 27.53 29.29 27.67 300 5,000 -0.3
27/04/2023
27.53
 30,500 28.43 28.84 27.53 500 100 0.0
26/04/2023
28.43
 22,040 29.02 29.02 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 28.97 29.11 29.02 60,000 2,700 3.7
20/04/2023
28.97
 28,402 28.93 29.15 28.93 3,400 1,300 0.1
19/04/2023
28.93
 43,141 29.29 29.29 28.93 2,700 23,600 -1.3
18/04/2023
29.29
 10,800 29.47 29.47 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
 4,400 29.96 29.96 29.42 700 0 0.0
13/04/2023
29.96
 8,025 30.10 30.10 29.29 200 0 0.0
12/04/2023
30.10
 15,400 29.29 30.10 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 29.65 29.69 29.29 2,600 2,200 0.0
07/04/2023
29.65
 9,600 29.78 29.83 29.56 3,300 2,500 0.1
06/04/2023
29.78
 15,007 30.05 30.19 29.78 4,300 9,200 -0.3
05/04/2023
30.05
 7,120 29.74 30.41 30.01 3,800 0 0.3
04/04/2023
29.74
 10,800 30.01 30.01 29.51 300 0 0.0
03/04/2023
30.01
 9,200 29.60 31.05 29.69 5,700 0 0.4
31/03/2023
29.60
 4,400 29.51 29.74 29.56 2,700 0 0.2
30/03/2023
29.51
 20,803 29.15 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 29.29 29.51 29.29 900 0 0.1
27/03/2023
29.29
 32,326 29.51 29.65 29.29 13,600 3,000 0.7
24/03/2023
29.51
 15,514 30.01 30.01 29.51 3,900 0 0.3
23/03/2023
30.01
 0 30.01 30.01 30.01 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 30.14 30.19 29.74 6,500 0 0.4
20/03/2023
30.14
 5,933 30.50 30.50 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 30.68 30.68 30.14 3,300 1,000 0.2
15/03/2023
30.68
 5,808 30.23 30.73 30.19 2,000 0 0.1
14/03/2023
30.23
 8,906 30.64 30.68 30.01 2,600 0 0.2
13/03/2023
30.64
 12,621 30.68 30.91 30.64 3,600 0 0.2
10/03/2023
30.68
 15,705 31.09 31.18 30.68 3,200 0 0.2
09/03/2023
31.09
 7,250 31.09 31.18 31.09 2,500 1,100 0.1
08/03/2023
31.09
 13,826 31.09 31.36 31.09 521 0 0.0
07/03/2023
31.09
 18,700 31.54 31.54 31.09 2,500 0 0.2
06/03/2023
31.54
 108,357 31.09 31.95 31.09 1,631 0 0.1
03/03/2023
31.09
 98,800 32.44 32.49 31.09 7,900 0 0.6
02/03/2023
32.44
 39,204 32.67 32.67 32.44 100 0 0.0
01/03/2023
32.67
 23,330 32.44 32.89 32.22 120 0 0.0
28/02/2023
32.44
 20,110 32.31 33.12 32.44 100 0 0.0
27/02/2023
32.31
 41,535 33.30 33.30 28.79 1,328 3,200 -0.1
24/02/2023
33.30
 24,922 33.03 33.30 32.89 300 0 0.0
23/02/2023
33.03
 7,700 33.34 33.34 32.71 100 1,500 -0.1
22/02/2023
33.34
 12,050 33.34 33.34 32.85 1,000 0 0.1
21/02/2023
33.34
 28,807 33.12 33.34 33.03 0 0 0
20/02/2023
33.12
 14,800 32.85 33.12 32.67 100 0 0.0
16/02/2023
32.85
 9,800 32.58 33.12 32.85 4,300 0 0.3
15/02/2023
32.58
 10,103 32.22 33.34 32.49 400 0 0.0
14/02/2023
32.22
 3,850 32.67 32.85 32.22 2,450 0 0.2
13/02/2023
32.67
 8,000 32.89 32.98 32.67 6,800 0 0.5
10/02/2023
32.89
 10,281 32.89 33.07 32.67 4,700 0 0.3
09/02/2023
32.89
 8,200 32.53 32.89 32.53 2,700 0 0.2
08/02/2023
32.53
 8,604 32.44 32.53 32.31 0 2,200 -0.2
07/02/2023
32.44
 15,700 32.53 32.53 32.44 4,800 0 0.3
06/02/2023
32.53
 15,519 32.80 32.85 32.49 2,300 1,400 0.1
03/02/2023
32.80
 16,400 32.22 32.85 32.44 1,500 12,800 -0.8
02/02/2023
32.22
 68,608 32.89 33.07 32.22 17,606 0 1.3
01/02/2023
32.89
 51,860 33.34 33.66 32.89 21,600 0 1.6
31/01/2023
33.34
 45,849 34.02 34.02 33.34 30,300 0 2.3
30/01/2023
34.02
 29,466 33.43 34.02 33.57 25,000 0 1.9
27/01/2023
33.43
 6,325 33.30 35.15 33.07 2,200 0 0.2
19/01/2023
33.30
 4,500 32.71 33.57 32.89 800 0 0.1
18/01/2023
32.71
 28,710 32.80 33.57 32.67 8,200 0 0.6
17/01/2023
32.80
 22,254 32.44 32.89 32.44 2,114 0 0.2
16/01/2023
32.44
 162,100 31.99 32.85 32.13 7,400 0 0.5
13/01/2023
31.99
 54,727 31.99 32.44 31.59 6,700 6,700 0.0

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