CTCP Hàng tiêu dùng Masan (mch)

149.30
9.30
(6.64%)
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
(2026-02-11) 		-9.60 -6.40% 3,925,600 -405,600 -54.7
132.20
160
140
2 tháng
(2026-01-12) 		-32.40 -18.75% 8,883,900 -1,353,800 -204.3
132.20
172.80
140
3 tháng
(2025-12-15) 		-31.95 -18.54% 13,952,800 -2,154,700 -371.4
132.20
181.87
140
6 tháng
(2025-09-15) 		35.67 34.06% 44,145,800 -6,010,600 -1,191.8
104.16
181.87
140
12 tháng
(2025-03-18) 		28.62 25.60% 76,788,700 -14,187,894 -2,115.3
85.44
181.87
140
24 tháng
(2024-03-25) 		79.35 129.98% 102,283,528 -10,786,273 -1,349.5
60.61
181.87
140
36 tháng
(2023-03-29) 		110.81 374.56% 111,922,825 -9,493,552 -1,257.2
27.94
181.87
140
60 tháng
(2021-04-08) 		95.58 213.26% 119,826,187 -7,049,941 -1,032.1
27.94
181.87
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
42.07
 4,600 42.21 43.39 41.61 3,800 0 0.3
21/07/2022
42.21
 22,700 41.06 42.21 41.02 15,200 300 1.4
20/07/2022
41.06
 5,810 40.61 41.15 40.24 1,000 1,100 -0.0
19/07/2022
40.61
 4,000 39.19 40.65 39.28 3,200 2,300 0.1
18/07/2022
39.19
 6,500 39.42 39.42 38.87 4,800 6,200 -0.1
15/07/2022
39.42
 15,800 38.64 41.25 38.87 300 3,500 -0.3
14/07/2022
38.64
 32,100 42.30 42.30 38.64 15,400 7,000 0.8
13/07/2022
42.30
 3,600 42.30 42.57 42.30 1,100 3,100 -0.2
12/07/2022
42.30
 3,600 42.53 42.53 42.30 3,000 3,000 0
11/07/2022
42.53
 26,131 42.53 43.17 42.34 13,200 8,600 0.4
08/07/2022
42.53
 11,900 43.07 43.39 42.53 11,900 11,300 0.1
07/07/2022
43.07
 719 43.26 43.44 42.53 300 200 0.0
06/07/2022
43.26
 600 43.44 43.44 42.75 0 200 -0.0
05/07/2022
43.44
 2,400 43.67 43.67 43.44 1,000 900 0.0
04/07/2022
43.67
 3,100 43.44 43.90 43.44 100 700 -0.1
01/07/2022
43.44
 600 44.58 44.58 43.44 0 300 -0.0
30/06/2022
44.58
 4,400 44.58 44.58 44.35 2,100 2,200 -0.0
29/06/2022
44.58
 10,350 44.45 44.81 44.58 3,000 2,500 0.0
28/06/2022
44.45
 5,800 44.81 47.05 44.35 4,700 1,500 0.3
27/06/2022
44.81
 9,300 44.77 47.92 43.53 400 2,600 -0.2
24/06/2022
44.77
 3,200 44.35 44.77 41.15 900 1,500 -0.1
23/06/2022
44.35
 1,410 44.58 44.58 43.44 200 600 -0.0
22/06/2022
44.58
 28,000 45.13 45.13 44.58 25,500 8,100 1.7
21/06/2022
45.13
 5,400 45.09 45.68 44.40 3,200 4,400 -0.1
20/06/2022
45.09
 1,800 44.81 46.18 44.13 100 1,100 -0.1
17/06/2022
44.81
 1,200 45.68 45.68 44.35 100 300 -0.0
16/06/2022
45.68
 25,200 45.27 46.64 45.13 25,100 21,600 0.4
15/06/2022
45.27
 3,400 45.27 49.80 44.35 115,200 113,700 0.1
14/06/2022
45.27
 26,100 45.04 46.64 45.27 124,100 116,200 0.8
13/06/2022
45.04
 7,400 45.73 45.73 45.04 500 1,500 -0.1
10/06/2022
45.73
 1,500 45.73 46.28 45.73 0 400 -0.0
09/06/2022
45.73
 1,700 46.18 46.60 45.73 300 400 -0.0
08/06/2022
46.18
 25,200 45.27 46.23 46.18 24,000 17,200 0.7
07/06/2022
45.27
 6,002 45.73 45.73 44.31 700 1,502 -0.1
06/06/2022
45.73
 6,200 45.73 45.73 45.27 1,600 1,700 -0.0
03/06/2022
45.73
 4,000 45.73 45.73 45.73 200 1,200 -0.1
02/06/2022
45.73
 10,700 46.14 47.10 45.73 5,200 4,400 0.1
01/06/2022
46.14
 8,600 47.05 47.05 45.73 500 2,200 -0.2
31/05/2022
47.05
 4,700 45.96 51.67 45.86 1,100 1,400 -0.0
30/05/2022
45.96
 5,600 46.87 46.87 45.77 2,900 2,200 0.1
27/05/2022
46.87
 12,408 46.87 47.33 46.18 3,400 10,600 -0.7
26/05/2022
46.87
 900 46.32 52.13 46.69 300 400 -0.0
25/05/2022
46.32
 1,300 46.32 47.97 46.18 300 600 -0.0
24/05/2022
46.32
 1,617 47.33 47.97 46.18 800 200 0.1
23/05/2022
47.33
 2,400 46.96 47.56 46.64 1,500 0 0.2
20/05/2022
46.96
 1,713 46.87 48.01 46.96 400 0 0.0
19/05/2022
46.87
 900 46.87 47.97 46.64 700 0 0.1
18/05/2022
46.87
 2,000 47.56 48.01 46.18 800 0 0.1
17/05/2022
47.56
 3,200 46.64 48.93 46.18 200 0 0.0
16/05/2022
46.64
 3,700 47.97 49.38 46.64 700 0 0.1
13/05/2022
47.97
 2,200 50.25 50.25 45.73 200 200 0.0
12/05/2022
50.25
 600 49.38 50.94 49.38 200 0 0.0
11/05/2022
49.38
 15,500 48.24 50.99 48.93 15,200 7,000 0.9
10/05/2022
48.24
 1,400 49.29 49.29 48.24 400 1,000 -0.1
09/05/2022
49.29
 400 49.38 49.38 49.29 0 0 0
06/05/2022
49.38
 3,201 49.38 50.53 47.65 2,200 0 0.2
05/05/2022
49.38
 1,700 49.84 50.30 49.38 1,300 0 0.1
04/05/2022
49.84
 6,200 50.07 50.30 49.75 800 2,500 -0.2
29/04/2022
50.07
 2,445 50.07 50.99 49.20 200 0 0.0
28/04/2022
50.07
 3,000 48.47 51.12 48.79 1,200 0 0.1
27/04/2022
48.47
 1,801 50.21 51.12 48.47 900 0 0.1
26/04/2022
50.21
 1,702 50.76 50.76 48.42 700 0 0.1
25/04/2022
50.76
 33,400 50.76 52.04 48.93 1,100 27,400 -2.9
22/04/2022
50.76
 64,500 50.99 52.13 50.30 1,800 48,000 -5.1
21/04/2022
50.99
 84,700 50.76 52.54 50.53 300 74,600 -8.3
20/04/2022
50.76
 62,400 51.72 53.96 50.76 1,300 61,000 -6.7
19/04/2022
51.72
 4,000 51.67 54.78 51.67 0 0 0
18/04/2022
51.67
 12,400 51.21 53.00 51.67 0 0 0
15/04/2022
51.21
 6,000 52.08 52.17 51.21 0 0 0
14/04/2022
52.08
 6,100 51.21 52.13 51.21 600 700 -0.0
13/04/2022
51.21
 11,954 51.35 52.08 51.21 2,000 500 0.2
12/04/2022
51.35
 11,535 51.31 51.67 50.85 1,000 9,000 -0.9
08/04/2022
51.31
 3,700 52.13 52.13 51.26 1,100 0 0.1
07/04/2022
52.13
 11,040 52.04 52.13 51.67 3,100 600 0.3
06/04/2022
52.04
 1,800 52.77 53.04 51.21 500 1,000 -0.1
05/04/2022
52.77
 68,200 52.59 52.95 51.90 1,100 0 0.1
04/04/2022
52.59
 76,140 52.54 52.59 51.90 100 41,200 -4.7
01/04/2022
52.54
 3,912 52.91 52.91 50.80 1,100 500 0.1
31/03/2022
52.91
 6,600 51.90 53.00 50.76 2,700 0 0.3
30/03/2022
51.90
 12,400 51.72 53.50 51.67 2,400 9,400 -0.8
29/03/2022
51.72
 32,630 51.21 52.54 50.76 2,500 20,000 -2.0
28/03/2022
51.21
 10,300 51.21 51.26 51.08 7,300 100 0.8
25/03/2022
51.21
 3,109 52.49 52.49 51.21 709 0 0.1
24/03/2022
52.49
 17,569 53.50 53.50 51.08 339 200 0.0
23/03/2022
53.50
 101,400 50.30 53.50 50.12 25,200 81,300 -6.3
22/03/2022
50.30
 17,500 49.89 50.76 49.84 7,600 5,300 0.3
21/03/2022
49.89
 1,800 50.30 50.76 49.89 300 0 0.0
18/03/2022
50.30
 4,400 49.84 50.30 49.84 0 0 0
17/03/2022
49.84
 2,300 50.16 50.16 49.84 0 0 0
16/03/2022
50.16
 11,205 50.21 50.21 49.66 9,400 0 1.0
15/03/2022
50.21
 1,748 50.71 50.71 49.66 700 0 0.1
14/03/2022
50.71
 7,410 50.76 50.76 49.66 1,400 700 0.1
11/03/2022
50.76
 6,702 50.76 52.13 50.30 800 4,600 -0.4
10/03/2022
50.76
 10,579 50.30 50.76 50.21 700 0 0.1
09/03/2022
50.30
 9,602 50.07 50.76 49.84 500 4,900 -0.5
08/03/2022
50.07
 12,926 50.94 50.94 50.07 2,000 4,000 -0.2
07/03/2022
50.94
 9,100 50.85 50.99 50.53 4,200 0 0.5
04/03/2022
50.85
 10,700 50.89 50.99 50.85 100 2,500 -0.3
03/03/2022
50.89
 2,600 50.48 51.12 50.85 100 1,500 -0.2
02/03/2022
50.48
 9,500 51.12 51.21 50.30 1,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |