CTCP Hàng tiêu dùng Masan (mch)

159
0.90
(0.57%)
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
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2022
51.12
 1,262 51.26 51.26 51.12 362 0 0.0
28/02/2022
51.26
 2,800 51.21 52.13 50.67 100 0 0.0
25/02/2022
51.21
 3,200 51.44 51.63 51.12 400 1,000 -0.1
24/02/2022
51.44
 8,900 50.89 51.44 50.30 600 3,100 -0.3
23/02/2022
50.89
 900 51.21 51.21 50.85 0 500 -0.1
22/02/2022
51.21
 3,500 51.21 51.26 50.39 0 2,800 -0.3
21/02/2022
51.21
 5,900 52.04 52.13 51.21 200 400 -0.0
18/02/2022
52.04
 2,600 51.90 52.04 51.21 0 300 -0.0
17/02/2022
51.90
 5,300 52.08 52.77 50.85 1,500 0 0.2
16/02/2022
52.08
 9,500 50.30 52.13 50.85 1,600 0 0.2
15/02/2022
50.30
 20,000 51.40 52.54 50.30 4,900 0 0.5
14/02/2022
51.40
 3,100 51.21 51.40 51.08 0 0 0
11/02/2022
51.21
 4,205 52.13 53.41 51.21 1,200 0 0.1
10/02/2022
52.13
 23,002 52.59 52.59 51.12 1,800 0 0.2
09/02/2022
52.59
 15,930 53.50 53.50 51.12 1,200 200 0.1
08/02/2022
53.50
 18,000 50.80 54.73 50.30 16,600 2,200 1.7
07/02/2022
50.80
 11,600 50.35 54.64 50.80 6,300 0 0.7
28/01/2022
50.35
 19,328 50.25 50.99 50.30 1,200 8,300 -0.8
27/01/2022
50.25
 12,600 50.30 50.57 49.84 4,200 5,500 -0.1
26/01/2022
50.30
 19,600 50.67 50.94 50.30 9,400 1,500 0.9
25/01/2022
50.67
 13,700 51.21 51.44 50.53 3,300 2,000 0.1
24/01/2022
51.21
 10,600 51.90 51.90 50.30 4,100 5,000 -0.1
21/01/2022
51.90
 6,610 51.90 51.90 51.72 0 0 0
20/01/2022
51.90
 6,100 51.67 51.99 51.63 200 0 0.0
19/01/2022
51.67
 4,900 51.67 51.67 51.44 1,200 661 0.1
18/01/2022
51.67
 2,900 51.40 52.13 51.44 1,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |