CTCP Hàng tiêu dùng Masan (mch)

217.10
-3.80
(-1.72%)
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
(2025-11-05) 		33.90 18.14% 14,690,000 -4,029,400 -832.9
181.60
220.80
217.10
2 tháng
(2025-10-06) 		91.10 70.24% 26,233,900 -3,860,100 -833.4
129.70
220.80
217.10
3 tháng
(2025-09-08) 		91.80 71.16% 30,647,400 -4,007,900 -852.4
127.20
220.80
217.10
6 tháng
(2025-06-09) 		95.69 76.48% 54,504,600 -11,579,879 -1,665.7
105
220.80
217.10
12 tháng
(2024-12-10) 		74.78 51.21% 66,524,921 -12,107,898 -1,745.5
105
220.80
217.10
24 tháng
(2023-12-18) 		169.89 333.72% 91,433,699 -8,964,980 -1,029.8
50.91
220.80
217.10
36 tháng
(2022-12-21) 		177.81 413.64% 98,331,204 -7,142,023 -891.4
34.33
220.80
217.10
60 tháng
(2020-12-31) 		170.53 339.26% 107,127,608 -3,907,306 -586.0
34.33
220.80
217.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2021
66.03
 5,167 66.25 67.38 65.75 600 200 0.0
30/11/2021
66.25
 18,077 66.31 68.50 65.24 4,000 8,700 -0.6
29/11/2021
66.31
 32,202 65.86 74.74 55.86 20,000 20,001 0.0
26/11/2021
65.86
 500 66.25 66.25 65.18 3 300 -0.0
25/11/2021
66.25
 4,200 65.18 66.59 65.75 100 400 -0.0
24/11/2021
65.18
 6,310 66.76 66.76 65.18 1,100 1,700 -0.1
23/11/2021
66.76
 11,900 63.78 66.81 63.10 2,200 6,000 -0.4
22/11/2021
63.78
 10,802 65.46 66.31 63.67 4,200 3,900 0.0
19/11/2021
65.46
 11,291 66.31 66.59 65.46 1,412 3,000 -0.2
18/11/2021
66.31
 3,124 66.59 67.43 66.31 200 0 0.0
17/11/2021
66.59
 9,436 66.81 67.99 66.31 0 0 0
16/11/2021
66.81
 10,225 68.22 68.22 66.76 1,700 6,800 -0.6
15/11/2021
68.22
 16,424 68.44 68.56 67.43 100 100 -0
12/11/2021
68.44
 5,936 67.99 68.44 67.43 0 0 0
11/11/2021
67.99
 4,374 68.78 68.95 67.99 100 0 0.0
10/11/2021
68.78
 2,613 69.12 69.68 68.72 100 0 0.0
09/11/2021
69.12
 46,800 68.84 69.40 68.84 31,600 25,000 0.8
08/11/2021
68.84
 45,451 68.44 68.84 67.99 27,700 2,400 3.1
05/11/2021
68.44
 5,213 68.56 68.56 68.27 0 0 0
04/11/2021
68.56
 6,400 68.05 68.56 67.99 0 0 0
03/11/2021
68.05
 16,814 68.56 68.84 68.05 2,200 100 0.3
02/11/2021
68.56
 11,282 68.50 70.35 68.33 1,000 0 0.1
01/11/2021
68.50
 16,701 69.90 70.47 68.33 200 10,000 -1.2
29/10/2021
69.90
 6,030 69.40 70.19 68.67 1,400 1,100 0.0
28/10/2021
69.40
 13,700 68.56 69.40 68.56 6,400 700 0.7
27/10/2021
68.56
 3,200 69.12 69.12 68.56 1,100 0 0.1
26/10/2021
69.12
 2,400 69.12 69.68 67.43 200 0 0.0
25/10/2021
69.12
 1,400 68.05 69.51 67.99 1,100 42 0.1
22/10/2021
68.05
 600 67.94 69.79 68.05 100 0 0.0
21/10/2021
67.94
 4,700 68.56 68.78 65.75 200 0 0.0
20/10/2021
68.56
 1,800 69.01 70.19 68.50 100 0 0.0
19/10/2021
69.01
 2,700 68.27 69.40 68.27 900 0 0.1
18/10/2021
68.27
 4,200 67.99 68.27 68.27 100 0 0.0
15/10/2021
67.99
 2,100 68.56 68.56 67.99 200 200 -0.0
14/10/2021
68.56
 4,500 68.56 68.84 68.56 200 0 0.0
13/10/2021
68.56
 5,400 70.24 70.24 68.56 0 0 0
12/10/2021
70.24
 9,900 70.07 70.52 68.56 1,700 0 0.2
11/10/2021
70.07
 8,700 70.52 70.63 68.61 200 200 -0.0
08/10/2021
70.52
 13,300 68.72 70.52 69.57 6,800 0 0.9
07/10/2021
68.72
 9,149 68.61 78.56 68.72 1,840 9 0.2
06/10/2021
68.61
 6,400 69.17 69.29 68.56 0 0 0
05/10/2021
69.17
 6,500 68.78 69.17 68.44 500 900 -0.0
04/10/2021
68.78
 3,507 68.56 68.78 68.67 0 100 -0.0
01/10/2021
68.56
 3,082 69.62 69.62 68.56 507 0 0.1
30/09/2021
69.62
 4,600 69.40 70.13 68.05 400 0 0.0
29/09/2021
69.40
 4,042 69.85 70.02 68.05 2,210 1,100 0.1
28/09/2021
69.85
 2,100 69.40 70.24 69.68 1,700 0 0.2
27/09/2021
69.40
 2,803 70.13 71.08 69.40 403 0 0.1
24/09/2021
70.13
 8,500 69.34 70.52 69.68 5,600 400 0.6
23/09/2021
69.34
 4,502 69.40 69.40 69.12 0 100 -0.0
22/09/2021
69.40
 4,532 69.40 70.24 69.12 200 2,800 -0.3
21/09/2021
69.40
 5,200 70.24 70.24 67.54 600 1,200 -0.1
20/09/2021
70.24
 5,520 70.24 71.37 69.68 300 3,200 -0.4
17/09/2021
70.24
 12,660 70.24 71.25 70.24 500 8,000 -0.9
16/09/2021
70.24
 9,000 70.80 71.76 70.24 1,500 6,100 -0.6
15/09/2021
70.80
 14,000 70.30 70.80 70.52 4,900 0 0.6
14/09/2021
70.30
 7,600 71.31 71.37 70.24 1,100 5,500 -0.6
13/09/2021
71.31
 1,100 70.52 72.60 69.45 400 0 0.1
10/09/2021
70.52
 11,574 70.52 70.75 69.68 900 6,600 -0.7
09/09/2021
70.52
 3,000 70.80 71.70 69.79 100 0 0.0
08/09/2021
70.80
 5,800 71.76 71.76 70.30 5,000 0 0.6
07/09/2021
71.76
 7,607 70.24 71.87 70.24 3,000 0 0.4
06/09/2021
70.24
 34,000 71.25 74.12 70.24 20,410 0 2.6
01/09/2021
71.25
 16,300 72.99 72.99 70.19 14,900 16,000 -0.1
31/08/2021
72.99
 37,330 71.93 73.56 70.24 12,130 0 1.5
30/08/2021
71.93
 33,800 73.05 74.34 71.93 13,700 13,600 0.0
27/08/2021
73.05
 4,800 73.05 73.05 72.10 2,400 0 0.3
26/08/2021
73.05
 2,450 71.42 73.73 71.48 1,600 100 0.2
25/08/2021
71.42
 27,005 72.26 74.34 71.37 10,400 14,100 -0.5
24/08/2021
72.26
 75,950 70.58 72.26 70.19 71,100 72,000 -0.1
23/08/2021
70.58
 2,500 72.21 72.26 70.30 700 0 0.1
20/08/2021
72.21
 17,500 72.21 72.21 70.30 5,200 700 0.6
19/08/2021
72.21
 3,100 72.21 72.21 72.10 200 0 0.0
18/08/2021
72.21
 43,500 71.25 73.05 70.41 40,100 12,400 3.6
17/08/2021
71.25
 3,700 71.65 71.65 70.24 1,700 200 0.2
16/08/2021
71.65
 68,700 70.24 71.93 70.24 67,000 46,500 2.6
13/08/2021
70.24
 47,700 71.98 71.98 67.43 109,600 71,200 4.8
12/08/2021
71.98
 500 72.21 72.21 70.86 100 0 0.0
11/08/2021
72.21
 7,376 71.65 72.49 71.93 4,976 0 0.6
10/08/2021
71.65
 29,713 71.81 72.49 71.37 5,200 100 0.7
09/08/2021
71.81
 7,823 70.80 71.81 70.24 500 0 0.1
06/08/2021
70.80
 35,600 70.24 72.49 70.80 34,300 1,000 4.3
05/08/2021
70.24
 29,900 70.80 72.43 70.24 27,950 0 3.5
04/08/2021
70.80
 62,900 70.75 71.87 70.24 47,000 1,400 5.7
03/08/2021
70.75
 6,400 71.31 71.37 69.68 1,600 0 0.2
02/08/2021
71.31
 7,100 70.80 72.21 71.31 1,101 700 0.1
30/07/2021
70.80
 26,000 70.47 72.49 68.11 16,800 8,700 1.0
29/07/2021
70.47
 17,034 67.38 72.21 67.38 12,034 5,000 0.9
28/07/2021
67.38
 10,800 66.48 67.43 66.31 5,600 500 0.6
27/07/2021
66.48
 39,900 65.63 66.48 64.62 30,900 1,200 3.5
26/07/2021
65.63
 14,927 65.18 66.25 63.55 9,200 200 1.0
23/07/2021
65.18
 7,247 65.18 65.18 64.62 6,631 0 0.8
22/07/2021
65.18
 16,100 65.18 65.18 65.13 6,200 0 0.7
21/07/2021
65.18
 8,800 66.08 66.08 64.06 6,200 3,700 0.3
20/07/2021
66.08
 1,600 64.06 66.87 65.75 1,500 100 0.2
19/07/2021
64.06
 29,000 65.02 65.02 63.55 26,700 0 3.0
16/07/2021
65.02
 1,722 65.18 66.42 64.90 100 0 0.0
15/07/2021
65.18
 800 64.06 67.04 64.62 700 100 0.1
14/07/2021
64.06
 7,900 66.25 66.25 63.78 3,100 1,000 0.2
13/07/2021
66.25
 4,511 65.41 73.89 64.28 600 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |