CTCP Hàng tiêu dùng Masan (mch)

223.20
-0.50
(-0.22%)
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)
31/08/2021
110.43
 37,330 108.81 111.28 106.26 12,130 0 1.5
30/08/2021
108.81
 33,800 110.51 112.47 108.81 13,700 13,600 0.0
27/08/2021
110.51
 4,800 110.51 110.51 109.07 2,400 0 0.3
26/08/2021
110.51
 2,450 108.05 111.53 108.13 1,600 100 0.2
25/08/2021
108.05
 27,005 109.32 112.47 107.96 10,400 14,100 -0.5
24/08/2021
109.32
 75,950 106.77 109.32 106.18 71,100 72,000 -0.1
23/08/2021
106.77
 2,500 109.24 109.32 106.35 700 0 0.1
20/08/2021
109.24
 17,500 109.24 109.24 106.35 5,200 700 0.6
19/08/2021
109.24
 3,100 109.24 109.24 109.07 200 0 0.0
18/08/2021
109.24
 43,500 107.79 110.51 106.52 40,100 12,400 3.6
17/08/2021
107.79
 3,700 108.39 108.39 106.26 1,700 200 0.2
16/08/2021
108.39
 68,700 106.26 108.81 106.26 67,000 46,500 2.6
13/08/2021
106.26
 47,700 108.90 108.90 102.01 109,600 71,200 4.8
12/08/2021
108.90
 500 109.24 109.24 107.20 100 0 0.0
11/08/2021
109.24
 7,376 108.39 109.66 108.81 4,976 0 0.6
10/08/2021
108.39
 29,713 108.64 109.66 107.96 5,200 100 0.7
09/08/2021
108.64
 7,823 107.11 108.64 106.26 500 0 0.1
06/08/2021
107.11
 35,600 106.26 109.66 107.11 34,300 1,000 4.3
05/08/2021
106.26
 29,900 107.11 109.58 106.26 27,950 0 3.5
04/08/2021
107.11
 62,900 107.03 108.73 106.26 47,000 1,400 5.7
03/08/2021
107.03
 6,400 107.88 107.96 105.41 1,600 0 0.2
02/08/2021
107.88
 7,100 107.11 109.24 107.88 1,101 700 0.1
30/07/2021
107.11
 26,000 106.60 109.66 103.03 16,800 8,700 1.0
29/07/2021
106.60
 17,034 101.93 109.24 101.93 12,034 5,000 0.9
28/07/2021
101.93
 10,800 100.57 102.01 100.31 5,600 500 0.6
27/07/2021
100.57
 39,900 99.29 100.57 97.76 30,900 1,200 3.5
26/07/2021
99.29
 14,927 98.61 100.23 96.14 9,200 200 1.0
23/07/2021
98.61
 7,247 98.61 98.61 97.76 6,631 0 0.8
22/07/2021
98.61
 16,100 98.61 98.61 98.53 6,200 0 0.7
21/07/2021
98.61
 8,800 99.97 99.97 96.91 6,200 3,700 0.3
20/07/2021
99.97
 1,600 96.91 101.16 99.46 1,500 100 0.2
19/07/2021
96.91
 29,000 98.36 98.36 96.14 26,700 0 3.0
16/07/2021
98.36
 1,722 98.61 100.48 98.19 100 0 0.0
15/07/2021
98.61
 800 96.91 101.42 97.76 700 100 0.1
14/07/2021
96.91
 7,900 100.23 100.23 96.48 3,100 1,000 0.2
13/07/2021
100.23
 4,511 98.95 111.79 97.25 600 300 0.0
12/07/2021
98.95
 16,089 99.46 102.01 95.21 11,900 800 1.3
09/07/2021
99.46
 3,410 98.19 101.93 97.85 1,300 0 0.2
08/07/2021
98.19
 10,746 96.06 98.53 96.91 7,146 500 0.8
07/07/2021
96.06
 29,300 96.06 96.91 95.89 28,800 3,700 2.8
06/07/2021
96.06
 36,694 95.97 96.48 96.06 31,914 70 3.6
05/07/2021
95.97
 36,728 96.06 97.08 95.97 34,901 1,600 3.8
02/07/2021
96.06
 58,201 96.91 96.99 96.06 49,600 6,200 4.9
01/07/2021
96.91
 9,010 97.68 97.76 96.91 8,600 100 1.0
30/06/2021
97.68
 14,950 97.08 97.76 96.06 11,300 0 1.3
29/06/2021
97.08
 8,335 97.33 110.94 96.91 630 0 0.1
28/06/2021
97.33
 3,564 96.23 98.19 96.06 3,150 0 0.4
25/06/2021
96.23
 5,411 96.14 97.33 96.23 4,801 0 0.5
24/06/2021
96.14
 1,900 96.06 97.76 96.06 1,900 0 0.2
23/06/2021
96.06
 2,027 95.63 96.91 95.72 1,000 0 0.1
22/06/2021
95.63
 7,200 96.91 96.91 95.63 6,000 0 0.7
21/06/2021
96.91
 2,400 97.50 97.59 95.21 700 0 0
18/06/2021
97.50
 42,712 97.76 98.19 97.50 39,900 0 4.6
17/06/2021
97.76
 11,400 98.19 98.53 97.59 10,900 0 1.3
16/06/2021
98.19
 8,899 97.85 98.19 97.76 6,300 0 0.7
15/06/2021
97.85
 31,282 96.91 97.85 96.91 29,632 1,500 3.2
14/06/2021
96.91
 17,603 95.46 97.59 95.46 16,400 0 1.9
11/06/2021
95.46
 2,529 95.21 96.91 95.21 1,300 0 0.1
10/06/2021
95.21
 1,400 94.78 97.50 94.78 500 0 0.1
09/06/2021
94.78
 2,098 97.59 97.59 93.59 700 88 0.1
08/06/2021
97.59
 1,600 97.68 98.61 94.19 100 0 0.0
07/06/2021
97.68
 26,300 97.76 97.85 97.68 26,000 0 3.0
04/06/2021
97.76
 24,555 99.04 99.04 97.76 22,400 900 2.5
03/06/2021
99.04
 42,560 99.46 99.46 96.91 37,400 600 4.2
02/06/2021
99.46
 7,203 97.76 99.46 97.76 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
97.76
 35,550 96.48 100.74 97.76 33,118 6,700 3.0
31/05/2021
96.48
 40,013 95.18 97.55 95.34 11,200 4,500 0.8
28/05/2021
95.18
 7,900 94.85 95.67 94.03 1,060 3,700 -0.3
27/05/2021
94.85
 18,033 95.26 96.48 94.03 1,433 2,000 -0.1
26/05/2021
95.26
 11,635 96.08 97.30 95.26 3,800 6,100 -0.3
25/05/2021
96.08
 49,900 97.14 98.12 96.08 3,800 36,400 -3.9
24/05/2021
97.14
 36,000 96.57 110.39 96.48 100 28,300 -3.4
21/05/2021
96.57
 20,000 95.59 97.30 95.59 4,600 0 0.5
20/05/2021
95.59
 5,115 95.01 95.67 95.01 0 100 -0.0
19/05/2021
95.01
 35,919 92.81 97.30 93.21 28,800 18,600 1.2
18/05/2021
92.81
 8,474 92.40 93.21 90.76 3,200 170 0.3
17/05/2021
92.40
 48,370 90.84 93.21 91.58 43,200 27,000 1.8
14/05/2021
90.84
 6,500 89.94 92.40 89.86 4,100 1,900 0.2
13/05/2021
89.94
 37,209 89.13 90.68 88.72 35,800 200 3.9
12/05/2021
89.13
 22,454 89.45 90.76 88.72 19,050 0 2.1
11/05/2021
89.45
 3,800 89.13 90.76 89.13 350 500 -0.0
10/05/2021
89.13
 481 89.13 89.13 89.13 231 0 0.0
07/05/2021
89.13
 14,302 88.64 89.94 88.31 13,900 500 1.5
06/05/2021
88.64
 30,312 88.14 89.13 88.31 25,500 2,200 2.5
05/05/2021
88.14
 30,441 88.31 88.47 87.49 29,400 300 3.1
04/05/2021
88.31
 4,605 88.31 88.64 85.20 4,300 0 0.5
29/04/2021
88.31
 3,448 86.26 89.86 85.94 1,700 0 0.2
28/04/2021
86.26
 9,326 85.86 86.26 85.86 2,100 0 0.2
27/04/2021
85.86
 15,500 86.67 86.67 85.86 14,600 0 1.5
26/04/2021
86.67
 23,723 86.67 89.94 85.20 22,410 0 2.3
23/04/2021
86.67
 27,420 85.86 87.49 85.86 23,410 0 2.5
22/04/2021
85.86
 61,230 87.49 87.49 83.57 59,700 2,200 6.0
20/04/2021
87.49
 11,900 88.72 88.72 87.08 8,400 1,000 0.8
19/04/2021
88.72
 47,100 86.67 89.21 85.86 36,100 1,700 3.7
16/04/2021
86.67
 24,705 86.26 87.49 85.86 22,600 0 2.4
15/04/2021
86.26
 69,613 85.20 87.98 85.86 61,550 204 6.5
14/04/2021
85.20
 84,527 84.14 86.51 82.75 77,900 0 8.2
13/04/2021
84.14
 20,354 85.04 85.04 83.73 11,950 0 1.2
12/04/2021
85.04
 34,832 82.83 85.04 83.57 34,100 300 3.5
09/04/2021
82.83
 26,000 83.32 84.22 81.85 22,400 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |