CTCP Hàng tiêu dùng Masan (mch)

137
-2.50
(-1.79%)
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
(2026-03-31) 		-7 -4.86% 5,636,100 -882,097 -20.5
137
144
137
2 tháng
(2026-03-02) 		-4 -2.84% 17,591,900 -1,043,897 -31.1
132.20
161
137
3 tháng
(2026-01-30) 		-22.10 -13.89% 20,219,500 -1,713,597 -127.8
132.20
161
137
6 tháng
(2025-11-03) 		-5.32 -3.74% 47,628,100 -8,031,497 -1,376.9
132.20
181.87
137
12 tháng
(2025-05-05) 		41.65 43.69% 87,003,000 -14,319,038 -2,032.5
85.44
181.87
137
24 tháng
(2024-05-10) 		65.78 92.35% 114,970,373 -11,217,457 -1,294.5
70.06
181.87
137
36 tháng
(2023-05-16) 		103.80 312.68% 125,516,004 -10,612,199 -1,298.9
32.33
181.87
137
60 tháng
(2021-05-26) 		85.76 167.37% 133,790,807 -8,646,115 -1,126.3
27.94
181.87
137
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/01/2022
51.40
 2,900 51.67 52.59 51.40 2,200 0 0.2
14/01/2022
51.67
 5,800 52.86 52.86 51.58 3,300 0 0.4
13/01/2022
52.86
 4,900 52.54 53.04 51.67 1,300 3,700 -0.3
12/01/2022
52.54
 1,600 51.67 53.64 52.45 100 0 0.0
11/01/2022
51.67
 15,412 52.59 53.04 51.63 100 4,100 -0.5
10/01/2022
52.59
 3,602 53.59 53.59 52.59 600 900 -0.0
07/01/2022
53.59
 1,100 53.50 53.59 53.50 0 0 0
06/01/2022
53.50
 1,400 54.87 54.87 53.27 200 600 -0.0
05/01/2022
54.87
 23,500 53.82 54.87 53.50 22,200 0 2.6
04/01/2022
53.82
 31,600 53.27 53.82 53.18 0 0 0
31/12/2021
53.27
 21,601 51.63 53.50 52.13 3,000 0 0.3
30/12/2021
51.63
 4,508 52.13 54.37 51.63 2,200 1,100 0.1
29/12/2021
52.13
 10,200 51.49 54.41 51.81 3,000 2,000 0.1
28/12/2021
51.49
 6,284 52.13 54.83 51.44 2,000 0 0.2
27/12/2021
52.13
 4,500 52.08 52.59 52.08 100 0 0.0
24/12/2021
52.08
 5,900 52.13 52.49 51.58 1,700 300 0.2
23/12/2021
52.13
 3,300 52.59 53.87 51.67 400 0 0.0
22/12/2021
52.59
 500 52.95 52.95 52.13 100 0 0.0
21/12/2021
52.95
 26,600 51.81 53.27 51.58 20,400 13,700 0.8
20/12/2021
51.81
 5,401 51.81 51.81 51.44 1,000 1,500 -0.1
17/12/2021
51.81
 3,201 51.67 52.13 51.44 1,601 1,000 0.1
16/12/2021
51.67
 4,800 52.36 52.36 51.67 0 100 -0.0
15/12/2021
52.36
 800 51.67 52.36 51.76 100 0 0.0
14/12/2021
51.67
 3,400 51.72 52.81 51.67 1,800 1,100 0.1
13/12/2021
51.72
 7,900 51.72 52.13 51.67 1,200 5,800 -0.5
10/12/2021
51.72
 3,301 52.49 52.49 51.72 0 0 0
09/12/2021
52.49
 9,100 52.59 53.27 51.67 4,900 0 0.6
08/12/2021
52.59
 4,400 51.67 52.59 51.67 1,400 1,000 0.0
07/12/2021
51.67
 4,200 53.45 53.45 51.67 1,000 0 0.1
06/12/2021
53.45
 10,300 52.59 54.78 51.44 3,200 2,000 0.1
03/12/2021
52.59
 6,900 52.59 54.83 51.67 2,800 700 0.2
02/12/2021
52.59
 22,889 53.73 54.87 52.31 4,900 17,687 -1.5
01/12/2021
53.73
 5,167 53.91 54.83 53.50 600 200 0.0
30/11/2021
53.91
 18,077 53.96 55.74 53.09 4,000 8,700 -0.6
29/11/2021
53.96
 32,202 53.59 60.82 45.45 20,000 20,001 0.0
26/11/2021
53.59
 500 53.91 53.91 53.04 3 300 -0.0
25/11/2021
53.91
 4,200 53.04 54.19 53.50 100 400 -0.0
24/11/2021
53.04
 6,310 54.32 54.32 53.04 1,100 1,700 -0.1
23/11/2021
54.32
 11,900 51.90 54.37 51.35 2,200 6,000 -0.4
22/11/2021
51.90
 10,802 53.27 53.96 51.81 4,200 3,900 0.0
19/11/2021
53.27
 11,291 53.96 54.19 53.27 1,412 3,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |