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)
25/08/2021
58.12
 27,005 58.80 60.50 58.07 10,400 14,100 -0.5
24/08/2021
58.80
 75,950 57.43 58.80 57.11 71,100 72,000 -0.1
23/08/2021
57.43
 2,500 58.76 58.80 57.20 700 0 0.1
20/08/2021
58.76
 17,500 58.76 58.76 57.20 5,200 700 0.6
19/08/2021
58.76
 3,100 58.76 58.76 58.67 200 0 0.0
18/08/2021
58.76
 43,500 57.98 59.44 57.30 40,100 12,400 3.6
17/08/2021
57.98
 3,700 58.30 58.30 57.16 1,700 200 0.2
16/08/2021
58.30
 68,700 57.16 58.53 57.16 67,000 46,500 2.6
13/08/2021
57.16
 47,700 58.58 58.58 54.87 109,600 71,200 4.8
12/08/2021
58.58
 500 58.76 58.76 57.66 100 0 0.0
11/08/2021
58.76
 7,376 58.30 58.99 58.53 4,976 0 0.6
10/08/2021
58.30
 29,713 58.44 58.99 58.07 5,200 100 0.7
09/08/2021
58.44
 7,823 57.62 58.44 57.16 500 0 0.1
06/08/2021
57.62
 35,600 57.16 58.99 57.62 34,300 1,000 4.3
05/08/2021
57.16
 29,900 57.62 58.94 57.16 27,950 0 3.5
04/08/2021
57.62
 62,900 57.57 58.48 57.16 47,000 1,400 5.7
03/08/2021
57.57
 6,400 58.03 58.07 56.70 1,600 0 0.2
02/08/2021
58.03
 7,100 57.62 58.76 58.03 1,101 700 0.1
30/07/2021
57.62
 26,000 57.34 58.99 55.42 16,800 8,700 1.0
29/07/2021
57.34
 17,034 54.83 58.76 54.83 12,034 5,000 0.9
28/07/2021
54.83
 10,800 54.09 54.87 53.96 5,600 500 0.6
27/07/2021
54.09
 39,900 53.41 54.09 52.59 30,900 1,200 3.5
26/07/2021
53.41
 14,927 53.04 53.91 51.72 9,200 200 1.0
23/07/2021
53.04
 7,247 53.04 53.04 52.59 6,631 0 0.8
22/07/2021
53.04
 16,100 53.04 53.04 53.00 6,200 0 0.7
21/07/2021
53.04
 8,800 53.77 53.77 52.13 6,200 3,700 0.3
20/07/2021
53.77
 1,600 52.13 54.41 53.50 1,500 100 0.2
19/07/2021
52.13
 29,000 52.91 52.91 51.72 26,700 0 3.0
16/07/2021
52.91
 1,722 53.04 54.05 52.81 100 0 0.0
15/07/2021
53.04
 800 52.13 54.55 52.59 700 100 0.1
14/07/2021
52.13
 7,900 53.91 53.91 51.90 3,100 1,000 0.2
13/07/2021
53.91
 4,511 53.23 60.13 52.31 600 300 0.0
12/07/2021
53.23
 16,089 53.50 54.87 51.21 11,900 800 1.3
09/07/2021
53.50
 3,410 52.81 54.83 52.63 1,300 0 0.2
08/07/2021
52.81
 10,746 51.67 53.00 52.13 7,146 500 0.8
07/07/2021
51.67
 29,300 51.67 52.13 51.58 28,800 3,700 2.8
06/07/2021
51.67
 36,694 51.63 51.90 51.67 31,914 70 3.6
05/07/2021
51.63
 36,728 51.67 52.22 51.63 34,901 1,600 3.8
02/07/2021
51.67
 58,201 52.13 52.17 51.67 49,600 6,200 4.9
01/07/2021
52.13
 9,010 52.54 52.59 52.13 8,600 100 1.0
30/06/2021
52.54
 14,950 52.22 52.59 51.67 11,300 0 1.3
29/06/2021
52.22
 8,335 52.36 59.67 52.13 630 0 0.1
28/06/2021
52.36
 3,564 51.76 52.81 51.67 3,150 0 0.4
25/06/2021
51.76
 5,411 51.72 52.36 51.76 4,801 0 0.5
24/06/2021
51.72
 1,900 51.67 52.59 51.67 1,900 0 0.2
23/06/2021
51.67
 2,027 51.44 52.13 51.49 1,000 0 0.1
22/06/2021
51.44
 7,200 52.13 52.13 51.44 6,000 0 0.7
21/06/2021
52.13
 2,400 52.45 52.49 51.21 700 0 0
18/06/2021
52.45
 42,712 52.59 52.81 52.45 39,900 0 4.6
17/06/2021
52.59
 11,400 52.81 53.00 52.49 10,900 0 1.3
16/06/2021
52.81
 8,899 52.63 52.81 52.59 6,300 0 0.7
15/06/2021
52.63
 31,282 52.13 52.63 52.13 29,632 1,500 3.2
14/06/2021
52.13
 17,603 51.35 52.49 51.35 16,400 0 1.9
11/06/2021
51.35
 2,529 51.21 52.13 51.21 1,300 0 0.1
10/06/2021
51.21
 1,400 50.99 52.45 50.99 500 0 0.1
09/06/2021
50.99
 2,098 52.49 52.49 50.35 700 88 0.1
08/06/2021
52.49
 1,600 52.54 53.04 50.67 100 0 0.0
07/06/2021
52.54
 26,300 52.59 52.63 52.54 26,000 0 3.0
04/06/2021
52.59
 24,555 53.27 53.27 52.59 22,400 900 2.5
03/06/2021
53.27
 42,560 53.50 53.50 52.13 37,400 600 4.2
02/06/2021
53.50
 7,203 52.59 53.50 52.59 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
52.59
 35,550 51.90 54.19 52.59 33,118 6,700 3.0
31/05/2021
51.90
 40,013 51.20 52.47 51.28 11,200 4,500 0.8
28/05/2021
51.20
 7,900 51.02 51.46 50.58 1,060 3,700 -0.3
27/05/2021
51.02
 18,033 51.24 51.90 50.58 1,433 2,000 -0.1
26/05/2021
51.24
 11,635 51.68 52.34 51.24 3,800 6,100 -0.3
25/05/2021
51.68
 49,900 52.25 52.78 51.68 3,800 36,400 -3.9
24/05/2021
52.25
 36,000 51.94 59.38 51.90 100 28,300 -3.4
21/05/2021
51.94
 20,000 51.42 52.34 51.42 4,600 0 0.5
20/05/2021
51.42
 5,115 51.11 51.46 51.11 0 100 -0.0
19/05/2021
51.11
 35,919 49.92 52.34 50.14 28,800 18,600 1.2
18/05/2021
49.92
 8,474 49.70 50.14 48.82 3,200 170 0.3
17/05/2021
49.70
 48,370 48.87 50.14 49.26 43,200 27,000 1.8
14/05/2021
48.87
 6,500 48.38 49.70 48.34 4,100 1,900 0.2
13/05/2021
48.38
 37,209 47.94 48.78 47.72 35,800 200 3.9
12/05/2021
47.94
 22,454 48.12 48.82 47.72 19,050 0 2.1
11/05/2021
48.12
 3,800 47.94 48.82 47.94 350 500 -0.0
10/05/2021
47.94
 481 47.94 47.94 47.94 231 0 0.0
07/05/2021
47.94
 14,302 47.68 48.38 47.50 13,900 500 1.5
06/05/2021
47.68
 30,312 47.41 47.94 47.50 25,500 2,200 2.5
05/05/2021
47.41
 30,441 47.50 47.59 47.06 29,400 300 3.1
04/05/2021
47.50
 4,605 47.50 47.68 45.83 4,300 0 0.5
29/04/2021
47.50
 3,448 46.40 48.34 46.23 1,700 0 0.2
28/04/2021
46.40
 9,326 46.18 46.40 46.18 2,100 0 0.2
27/04/2021
46.18
 15,500 46.62 46.62 46.18 14,600 0 1.5
26/04/2021
46.62
 23,723 46.62 48.38 45.83 22,410 0 2.3
23/04/2021
46.62
 27,420 46.18 47.06 46.18 23,410 0 2.5
22/04/2021
46.18
 61,230 47.06 47.06 44.95 59,700 2,200 6.0
20/04/2021
47.06
 11,900 47.72 47.72 46.84 8,400 1,000 0.8
19/04/2021
47.72
 47,100 46.62 47.99 46.18 36,100 1,700 3.7
16/04/2021
46.62
 24,705 46.40 47.06 46.18 22,600 0 2.4
15/04/2021
46.40
 69,613 45.83 47.33 46.18 61,550 204 6.5
14/04/2021
45.83
 84,527 45.26 46.53 44.51 77,900 0 8.2
13/04/2021
45.26
 20,354 45.74 45.74 45.04 11,950 0 1.2
12/04/2021
45.74
 34,832 44.55 45.74 44.95 34,100 300 3.5
09/04/2021
44.55
 26,000 44.82 45.30 44.03 22,400 0 2.3
08/04/2021
44.82
 18,320 44.86 45.30 44.42 12,600 100 1.3
07/04/2021
44.86
 14,010 44.77 45.52 44.42 700 0 0.1
06/04/2021
44.77
 15,400 44.86 45.48 44.73 2,600 0 0.3
05/04/2021
44.86
 16,777 44.86 46.62 44.51 2,222 200 0.2

Chính sách bảo mật | Điều khoản sử dụng |