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)
22/09/2020
40.21
 30,800 40.11 40.21 40.00 25,100 500 1.8
21/09/2020
40.11
 34,865 40.43 40.48 40.11 29,750 1,000 2.1
18/09/2020
40.43
 30,999 40.21 40.48 40.11 27,100 0 2.0
17/09/2020
40.21
 25,459 40.48 40.54 40.21 23,540 4,000 1.5
16/09/2020
40.48
 6,855 40.27 40.54 40.27 4,355 0 0.3
15/09/2020
40.27
 51,414 40.00 40.54 40.27 49,024 0 3.7
14/09/2020
40.00
 52,685 40.05 40.81 40.00 43,200 0 3.2
11/09/2020
40.05
 13,185 40.54 40.54 37.83 5,100 0 0.4
10/09/2020
40.54
 22,642 40.81 40.81 40.00 17,470 2,062 1.1
09/09/2020
40.81
 32,033 39.78 41.08 39.19 50,750 0 3.8
08/09/2020
39.78
 69,130 39.94 40.16 37.83 50,000 30,000 1.5
07/09/2020
39.94
 57,056 40.54 41.08 39.40 37,297 31,200 0.5
04/09/2020
40.54
 30,445 40.54 40.81 39.78 11,815 315 0.9
03/09/2020
40.54
 78,794 40.00 40.54 39.83 47,500 100 3.5
01/09/2020
40.00
 50,658 39.73 40.27 39.62 28,900 200 2.1
31/08/2020
39.73
 21,244 39.67 40.00 39.56 9,400 400 0.7
28/08/2020
39.67
 42,540 39.46 39.89 39.51 23,892 1,860 1.6
27/08/2020
39.46
 84,217 38.92 39.73 38.97 10,900 0 0.8
26/08/2020
38.92
 73,840 38.92 39.13 38.81 15,970 10,000 0.4
25/08/2020
38.92
 145,877 38.92 39.19 38.81 15,436 100 1.1
24/08/2020
38.92
 95,755 38.92 39.46 38.65 24,450 1,400 1.7
21/08/2020
38.92
 57,950 38.54 39.46 38.54 1,716 1,400 0.0
20/08/2020
38.54
 34,658 38.59 38.70 38.48 13,530 0 1.0
19/08/2020
38.59
 15,710 38.48 38.65 38.48 3,550 200 0.2
18/08/2020
38.48
 53,324 38.43 38.65 38.38 30,100 0 2.1
17/08/2020
38.43
 47,870 38.54 38.54 38.21 25,800 1,200 1.7
14/08/2020
38.54
 46,745 38.86 38.86 38.38 27,200 0 1.9
13/08/2020
38.86
 38,950 38.54 38.92 38.54 16,700 0 1.2
12/08/2020
38.54
 45,067 38.65 38.65 38.43 37,900 0 2.7
11/08/2020
38.65
 80,070 38.86 38.86 38.38 36,000 32,600 0.2
10/08/2020: Cổ tức tiền mặt tỉ lệ: 45%
10/08/2020
38.86
 65,264 38.27 40.70 38.54 3,500 22,900 -1.4
07/08/2020
38.27
 141,900 38.78 38.78 38.27 64,700 46,500 1.4
06/08/2020
38.78
 132,517 38.78 39.13 38.72 31,300 59,100 -2.1
05/08/2020
38.78
 154,470 38.37 39.18 38.11 46,495 73,500 -2.1
04/08/2020
38.37
 277,368 37.30 38.37 37.30 35,620 120,000 -6.3
03/08/2020
37.30
 66,080 37.45 38.11 36.84 17,000 32,000 -1.1
31/07/2020
37.45
 57,722 37.35 38.11 37.20 10,100 6,600 0.3
30/07/2020
37.35
 68,331 36.34 39.13 36.29 3,000 4,100 -0.1
29/07/2020
36.34
 66,960 36.08 36.54 36.08 4,200 100 0.3
28/07/2020
36.08
 60,560 35.47 36.18 35.57 4,400 100 0.3
27/07/2020
35.47
 94,672 36.44 36.44 35.07 0 12,200 -0.9
24/07/2020
36.44
 130,400 36.23 36.44 35.57 530 55,200 -3.9
23/07/2020
36.23
 11,549 36.59 36.59 36.23 20 8,662 -0.6
22/07/2020
36.59
 28,000 36.59 36.59 36.54 0 0 0
21/07/2020
36.59
 12,717 36.29 36.59 36.54 0 100 -0.0
20/07/2020
36.29
 13,565 36.59 36.59 36.29 100 0 0.0
17/07/2020
36.59
 15,730 36.59 36.59 36.39 0 0 0
16/07/2020
36.59
 27,025 36.54 36.59 36.29 0 0 0
15/07/2020
36.54
 19,430 36.54 36.59 36.34 3,650 100 0.3
14/07/2020
36.54
 41,900 36.54 36.54 36.49 10 0 0.0
13/07/2020
36.54
 18,444 36.59 36.59 36.34 0 0 0
10/07/2020
36.59
 52,296 36.54 36.69 36.18 2,800 400 0.2
09/07/2020
36.54
 23,612 36.54 36.59 36.49 7,070 0 0.5
08/07/2020
36.54
 22,833 36.59 36.59 35.22 0 1,000 -0.1
07/07/2020
36.59
 62,320 36.08 36.59 35.73 12,950 10,600 0.2
06/07/2020
36.08
 34,191 35.52 36.13 35.12 28,645 9,200 1.4
03/07/2020
35.52
 11,225 35.57 35.73 35.07 100 4,000 -0.3
02/07/2020
35.57
 24,215 35.57 35.83 35.07 11,000 4,000 0.5
01/07/2020
35.57
 19,696 35.22 35.73 35.42 10,000 0 0.7
30/06/2020
35.22
 17,220 35.78 35.83 35.07 7,600 500 0.5
29/06/2020
35.78
 3,930 36.08 36.13 35.32 210 0 0.0
26/06/2020
36.08
 20,100 36.49 36.49 36.08 17,970 0 1.3
25/06/2020
36.49
 24,210 36.64 36.64 35.57 900 300 0.0
24/06/2020
36.64
 112,326 35.78 36.69 36.08 74,141 2,400 5.2
23/06/2020
35.78
 26,415 35.57 35.88 35.57 8,500 0 0.6
22/06/2020
35.57
 22,480 35.07 35.62 35.17 16,200 1,900 1.0
19/06/2020
35.07
 27,370 35.07 35.42 34.81 18,800 0 1.3
18/06/2020
35.07
 33,658 35.47 35.52 34.15 21,400 9,400 0.8
17/06/2020
35.47
 13,064 36.08 36.08 35.07 1,100 920 0.0
16/06/2020
36.08
 26,300 35.07 36.34 34.81 6,900 3,300 0.3
15/06/2020
35.07
 4,836 36.34 36.34 35.07 500 0 0.0
12/06/2020
36.34
 21,957 36.39 36.39 35.07 6,100 2,368 0.3
11/06/2020
36.39
 64,637 36.64 36.69 36.08 55,700 13,300 3.0
10/06/2020
36.64
 37,186 36.59 36.69 36.59 31,300 0 2.3
09/06/2020
36.59
 23,812 36.64 36.69 36.23 19,610 200 1.4
08/06/2020
36.64
 23,924 36.59 37.05 36.54 10,550 0 0.8
05/06/2020
36.59
 25,782 36.59 36.84 36.54 20,950 0 1.5
04/06/2020
36.59
 16,355 36.59 36.59 33.85 7,850 0 0.6
03/06/2020
36.59
 14,890 36.84 36.84 36.54 11,000 0 0.8
02/06/2020
36.84
 27,747 36.59 37.10 36.49 18,910 0 1.4
01/06/2020
36.59
 53,894 35.52 37.10 35.57 10,400 0 0.7
29/05/2020
35.52
 40,951 34.41 36.59 34.41 5,300 0 0.4
28/05/2020
34.41
 27,412 34.41 34.56 34.30 23,600 0 1.6
27/05/2020
34.41
 17,301 34.46 34.46 34.30 14,000 100 0.9
26/05/2020
34.46
 36,140 34.46 34.56 34.30 27,000 0 1.8
25/05/2020
34.46
 5,756 34.25 34.66 34.15 68 0 0.0
22/05/2020
34.25
 9,220 34.25 34.46 34.25 600 0 0.0
21/05/2020
34.25
 17,345 34.56 34.56 34.25 1,920 400 0.1
20/05/2020
34.56
 9,048 34.10 34.56 34.10 300 1,000 -0.0
19/05/2020
34.10
 24,807 34.30 34.56 34.05 5,100 1,000 0.3
18/05/2020
34.30
 9,221 34.30 34.96 34.20 400 0 0.0
15/05/2020
34.30
 15,045 34.71 34.71 34.30 200 0 0.0
14/05/2020
34.71
 50,586 34.15 34.81 34.15 600 400 0.0
13/05/2020
34.15
 9,070 34.15 34.41 33.80 4,000 0 0.3
12/05/2020
34.15
 7,486 34.46 34.46 34.15 0 0 0
11/05/2020
34.46
 21,030 34.15 34.51 33.80 110 86 0.0
08/05/2020
34.15
 23,536 34.46 34.56 34.15 1,360 150 0.1
07/05/2020
34.46
 2,100 34.20 34.56 34.05 1,012 0 0.1
06/05/2020
34.20
 20,000 33.80 34.20 33.69 14,100 100 0.9
05/05/2020
33.80
 6,400 34.05 34.05 33.64 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |