CTCP Hàng tiêu dùng Masan (mch)

149.80
9.80
(7%)
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)
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
18/11/2021
53.96
 3,124 54.19 54.87 53.96 200 0 0.0
17/11/2021
54.19
 9,436 54.37 55.33 53.96 0 0 0
16/11/2021
54.37
 10,225 55.51 55.51 54.32 1,700 6,800 -0.6
15/11/2021
55.51
 16,424 55.70 55.79 54.87 100 100 -0
12/11/2021
55.70
 5,936 55.33 55.70 54.87 0 0 0
11/11/2021
55.33
 4,374 55.97 56.11 55.33 100 0 0.0
10/11/2021
55.97
 2,613 56.24 56.70 55.92 100 0 0.0
09/11/2021
56.24
 46,800 56.02 56.47 56.02 31,600 25,000 0.8
08/11/2021
56.02
 45,451 55.70 56.02 55.33 27,700 2,400 3.1
05/11/2021
55.70
 5,213 55.79 55.79 55.56 0 0 0
04/11/2021
55.79
 6,400 55.37 55.79 55.33 0 0 0
03/11/2021
55.37
 16,814 55.79 56.02 55.37 2,200 100 0.3
02/11/2021
55.79
 11,282 55.74 57.25 55.60 1,000 0 0.1
01/11/2021
55.74
 16,701 56.88 57.34 55.60 200 10,000 -1.2
29/10/2021
56.88
 6,030 56.47 57.11 55.88 1,400 1,100 0.0
28/10/2021
56.47
 13,700 55.79 56.47 55.79 6,400 700 0.7
27/10/2021
55.79
 3,200 56.24 56.24 55.79 1,100 0 0.1
26/10/2021
56.24
 2,400 56.24 56.70 54.87 200 0 0.0
25/10/2021
56.24
 1,400 55.37 56.56 55.33 1,100 42 0.1
22/10/2021
55.37
 600 55.28 56.79 55.37 100 0 0.0
21/10/2021
55.28
 4,700 55.79 55.97 53.50 200 0 0.0
20/10/2021
55.79
 1,800 56.15 57.11 55.74 100 0 0.0
19/10/2021
56.15
 2,700 55.56 56.47 55.56 900 0 0.1
18/10/2021
55.56
 4,200 55.33 55.56 55.56 100 0 0.0
15/10/2021
55.33
 2,100 55.79 55.79 55.33 200 200 -0.0
14/10/2021
55.79
 4,500 55.79 56.02 55.79 200 0 0.0
13/10/2021
55.79
 5,400 57.16 57.16 55.79 0 0 0
12/10/2021
57.16
 9,900 57.02 57.39 55.79 1,700 0 0.2
11/10/2021
57.02
 8,700 57.39 57.48 55.83 200 200 -0.0
08/10/2021
57.39
 13,300 55.92 57.39 56.61 6,800 0 0.9
07/10/2021
55.92
 9,149 55.83 63.93 55.92 1,840 9 0.2
06/10/2021
55.83
 6,400 56.29 56.38 55.79 0 0 0
05/10/2021
56.29
 6,500 55.97 56.29 55.70 500 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |