CTCP Hàng tiêu dùng Masan (mch)

161
0.80
(0.50%)
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
(2026-02-23) 		0.80 0.54% 5,388,900 -525,000 -70.0
132.20
160.20
160.20
2 tháng
(2026-01-16) 		-10.20 -6.38% 9,848,400 -1,380,500 -201.4
132.20
161.80
160.20
3 tháng
(2025-12-17) 		-23.12 -13.37% 15,070,500 -2,219,100 -367.0
132.20
181.87
160.20
6 tháng
(2025-09-18) 		45.64 43.82% 45,150,800 -6,133,000 -1,209.7
104.16
181.87
160.20
12 tháng
(2025-03-24) 		39.06 35.27% 78,479,400 -14,425,298 -2,147.8
85.44
181.87
160.20
24 tháng
(2024-03-27) 		88.90 145.96% 104,100,977 -11,025,273 -1,382.3
60.61
181.87
160.20
36 tháng
(2023-04-03) 		119.35 391.89% 113,754,520 -9,733,752 -1,289.9
27.94
181.87
160.20
60 tháng
(2021-04-12) 		104.06 227.49% 121,647,867 -7,321,841 -1,068.2
27.94
181.87
160.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |