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)
12/07/2021
65.41
 16,089 65.75 67.43 62.94 11,900 800 1.3
09/07/2021
65.75
 3,410 64.90 67.38 64.68 1,300 0 0.2
08/07/2021
64.90
 10,746 63.50 65.13 64.06 7,146 500 0.8
07/07/2021
63.50
 29,300 63.50 64.06 63.39 28,800 3,700 2.8
06/07/2021
63.50
 36,694 63.44 63.78 63.50 31,914 70 3.6
05/07/2021
63.44
 36,728 63.50 64.17 63.44 34,901 1,600 3.8
02/07/2021
63.50
 58,201 64.06 64.12 63.50 49,600 6,200 4.9
01/07/2021
64.06
 9,010 64.57 64.62 64.06 8,600 100 1.0
30/06/2021
64.57
 14,950 64.17 64.62 63.50 11,300 0 1.3
29/06/2021
64.17
 8,335 64.34 73.33 64.06 630 0 0.1
28/06/2021
64.34
 3,564 63.61 64.90 63.50 3,150 0 0.4
25/06/2021
63.61
 5,411 63.55 64.34 63.61 4,801 0 0.5
24/06/2021
63.55
 1,900 63.50 64.62 63.50 1,900 0 0.2
23/06/2021
63.50
 2,027 63.22 64.06 63.27 1,000 0 0.1
22/06/2021
63.22
 7,200 64.06 64.06 63.22 6,000 0 0.7
21/06/2021
64.06
 2,400 64.45 64.51 62.94 700 0 0
18/06/2021
64.45
 42,712 64.62 64.90 64.45 39,900 0 4.6
17/06/2021
64.62
 11,400 64.90 65.13 64.51 10,900 0 1.3
16/06/2021
64.90
 8,899 64.68 64.90 64.62 6,300 0 0.7
15/06/2021
64.68
 31,282 64.06 64.68 64.06 29,632 1,500 3.2
14/06/2021
64.06
 17,603 63.10 64.51 63.10 16,400 0 1.9
11/06/2021
63.10
 2,529 62.94 64.06 62.94 1,300 0 0.1
10/06/2021
62.94
 1,400 62.66 64.45 62.66 500 0 0.1
09/06/2021
62.66
 2,098 64.51 64.51 61.87 700 88 0.1
08/06/2021
64.51
 1,600 64.57 65.18 62.26 100 0 0.0
07/06/2021
64.57
 26,300 64.62 64.68 64.57 26,000 0 3.0
04/06/2021
64.62
 24,555 65.46 65.46 64.62 22,400 900 2.5
03/06/2021
65.46
 42,560 65.75 65.75 64.06 37,400 600 4.2
02/06/2021
65.75
 7,203 64.62 65.75 64.62 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
64.62
 35,550 63.78 66.59 64.62 33,118 6,700 3.0
31/05/2021
63.78
 40,013 62.91 64.48 63.02 11,200 4,500 0.8
28/05/2021
62.91
 7,900 62.70 63.24 62.16 1,060 3,700 -0.3
27/05/2021
62.70
 18,033 62.97 63.78 62.16 1,433 2,000 -0.1
26/05/2021
62.97
 11,635 63.51 64.32 62.97 3,800 6,100 -0.3
25/05/2021
63.51
 49,900 64.21 64.86 63.51 3,800 36,400 -3.9
24/05/2021
64.21
 36,000 63.83 72.97 63.78 100 28,300 -3.4
21/05/2021
63.83
 20,000 63.18 64.32 63.18 4,600 0 0.5
20/05/2021
63.18
 5,115 62.81 63.24 62.81 0 100 -0.0
19/05/2021
62.81
 35,919 61.35 64.32 61.62 28,800 18,600 1.2
18/05/2021
61.35
 8,474 61.08 61.62 60.00 3,200 170 0.3
17/05/2021
61.08
 48,370 60.05 61.62 60.54 43,200 27,000 1.8
14/05/2021
60.05
 6,500 59.45 61.08 59.40 4,100 1,900 0.2
13/05/2021
59.45
 37,209 58.91 59.94 58.64 35,800 200 3.9
12/05/2021
58.91
 22,454 59.13 60.00 58.64 19,050 0 2.1
11/05/2021
59.13
 3,800 58.91 60.00 58.91 350 500 -0.0
10/05/2021
58.91
 481 58.91 58.91 58.91 231 0 0.0
07/05/2021
58.91
 14,302 58.59 59.45 58.37 13,900 500 1.5
06/05/2021
58.59
 30,312 58.27 58.91 58.37 25,500 2,200 2.5
05/05/2021
58.27
 30,441 58.37 58.48 57.83 29,400 300 3.1
04/05/2021
58.37
 4,605 58.37 58.59 56.32 4,300 0 0.5
29/04/2021
58.37
 3,448 57.02 59.40 56.81 1,700 0 0.2
28/04/2021
57.02
 9,326 56.75 57.02 56.75 2,100 0 0.2
27/04/2021
56.75
 15,500 57.29 57.29 56.75 14,600 0 1.5
26/04/2021
57.29
 23,723 57.29 59.45 56.32 22,410 0 2.3
23/04/2021
57.29
 27,420 56.75 57.83 56.75 23,410 0 2.5
22/04/2021
56.75
 61,230 57.83 57.83 55.24 59,700 2,200 6.0
20/04/2021
57.83
 11,900 58.64 58.64 57.56 8,400 1,000 0.8
19/04/2021
58.64
 47,100 57.29 58.97 56.75 36,100 1,700 3.7
16/04/2021
57.29
 24,705 57.02 57.83 56.75 22,600 0 2.4
15/04/2021
57.02
 69,613 56.32 58.16 56.75 61,550 204 6.5
14/04/2021
56.32
 84,527 55.62 57.18 54.70 77,900 0 8.2
13/04/2021
55.62
 20,354 56.21 56.21 55.35 11,950 0 1.2
12/04/2021
56.21
 34,832 54.75 56.21 55.24 34,100 300 3.5
09/04/2021
54.75
 26,000 55.08 55.67 54.10 22,400 0 2.3
08/04/2021
55.08
 18,320 55.13 55.67 54.59 12,600 100 1.3
07/04/2021
55.13
 14,010 55.02 55.94 54.59 700 0 0.1
06/04/2021
55.02
 15,400 55.13 55.89 54.97 2,600 0 0.3
05/04/2021
55.13
 16,777 55.13 57.29 54.70 2,222 200 0.2
02/04/2021
55.13
 15,810 55.56 59.45 54.81 5,200 0 0.5
01/04/2021
55.56
 14,776 54.59 56.70 54.32 500 0 0.1
31/03/2021
54.59
 33,641 54.16 56.21 54.05 13,000 0 1.3
30/03/2021
54.16
 60,700 55.40 55.40 54.05 18,500 100 1.8
29/03/2021
55.40
 27,124 56.48 59.45 54.05 12,600 2,100 1.1
26/03/2021
56.48
 41,800 58.37 58.43 54.05 0 0 0
25/03/2021
58.37
 97,364 56.75 60.75 48.00 1,214,025 1,202,725 1.2
24/03/2021
56.75
 87,979 55.51 56.75 54.59 23,100 3,100 2.1
23/03/2021
55.51
 31,653 54.81 56.21 54.81 5,700 2,000 0.4
22/03/2021
54.81
 19,429 54.32 55.67 54.27 4,600 20 0.5
19/03/2021
54.32
 51,390 53.62 54.59 53.51 26,600 0 2.7
18/03/2021
53.62
 34,224 53.40 53.78 53.40 29,000 3,951 2.5
17/03/2021
53.40
 14,627 53.46 53.46 53.24 6,800 0 0.7
16/03/2021
53.46
 33,413 53.24 53.51 52.97 10,300 0 1.0
15/03/2021
53.24
 24,854 53.02 53.51 52.43 6,800 1,100 0.6
12/03/2021
53.02
 44,305 52.54 53.51 52.64 34,800 2,700 3.1
11/03/2021
52.54
 29,347 52.75 52.81 52.54 25,900 0 2.5
10/03/2021
52.75
 16,000 52.97 52.97 52.64 15,700 0 1.5
09/03/2021
52.97
 75,200 52.97 53.24 52.59 66,600 3,600 6.2
08/03/2021
52.97
 59,100 51.19 56.21 51.89 35,300 200 3.5
05/03/2021
51.19
 49,110 51.29 52.97 50.81 40,600 0 3.8
04/03/2021
51.29
 22,811 51.78 51.78 51.19 11,400 0 1.1
03/03/2021
51.78
 23,300 50.81 56.75 51.35 16,000 0 1.5
02/03/2021
50.81
 25,070 51.46 51.46 50.81 19,200 0 1.8
01/03/2021
51.46
 16,415 51.19 51.56 51.13 15,100 100 1.4
26/02/2021
51.19
 19,500 51.19 51.24 51.08 15,000 7,000 0.8
25/02/2021
51.19
 17,924 51.13 51.89 51.08 15,300 0 1.5
24/02/2021
51.13
 24,648 51.02 51.35 50.92 17,000 0 1.6
23/02/2021
51.02
 22,626 51.35 51.46 51.02 19,100 2,200 1.6
22/02/2021
51.35
 15,816 51.35 51.62 51.08 11,000 3,200 0.7
19/02/2021
51.35
 20,800 51.35 51.56 51.24 16,700 0 1.6
18/02/2021
51.35
 28,163 51.02 51.83 51.08 23,400 0 2.2

Chính sách bảo mật | Điều khoản sử dụng |