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)
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
04/10/2021
55.97
 3,507 55.79 55.97 55.88 0 100 -0.0
01/10/2021
55.79
 3,082 56.66 56.66 55.79 507 0 0.1
30/09/2021
56.66
 4,600 56.47 57.07 55.37 400 0 0.0
29/09/2021
56.47
 4,042 56.84 56.98 55.37 2,210 1,100 0.1
28/09/2021
56.84
 2,100 56.47 57.16 56.70 1,700 0 0.2
27/09/2021
56.47
 2,803 57.07 57.84 56.47 403 0 0.1
24/09/2021
57.07
 8,500 56.43 57.39 56.70 5,600 400 0.6
23/09/2021
56.43
 4,502 56.47 56.47 56.24 0 100 -0.0
22/09/2021
56.47
 4,532 56.47 57.16 56.24 200 2,800 -0.3
21/09/2021
56.47
 5,200 57.16 57.16 54.96 600 1,200 -0.1
20/09/2021
57.16
 5,520 57.16 58.07 56.70 300 3,200 -0.4
17/09/2021
57.16
 12,660 57.16 57.98 57.16 500 8,000 -0.9
16/09/2021
57.16
 9,000 57.62 58.39 57.16 1,500 6,100 -0.6
15/09/2021
57.62
 14,000 57.20 57.62 57.39 4,900 0 0.6
14/09/2021
57.20
 7,600 58.03 58.07 57.16 1,100 5,500 -0.6
13/09/2021
58.03
 1,100 57.39 59.08 56.52 400 0 0.1
10/09/2021
57.39
 11,574 57.39 57.57 56.70 900 6,600 -0.7
09/09/2021
57.39
 3,000 57.62 58.35 56.79 100 0 0.0
08/09/2021
57.62
 5,800 58.39 58.39 57.20 5,000 0 0.6
07/09/2021
58.39
 7,607 57.16 58.48 57.16 3,000 0 0.4
06/09/2021
57.16
 34,000 57.98 60.31 57.16 20,410 0 2.6
01/09/2021
57.98
 16,300 59.40 59.40 57.11 14,900 16,000 -0.1
31/08/2021
59.40
 37,330 58.53 59.86 57.16 12,130 0 1.5
30/08/2021
58.53
 33,800 59.44 60.50 58.53 13,700 13,600 0.0
27/08/2021
59.44
 4,800 59.44 59.44 58.67 2,400 0 0.3
26/08/2021
59.44
 2,450 58.12 59.99 58.16 1,600 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |