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)
05/11/2020
33.16
 42,763 33.16 33.25 32.99 23,000 0 1.7
04/11/2020
33.16
 98,605 32.55 33.43 32.50 88,200 200 6.6
03/11/2020
32.55
 36,847 32.46 32.77 32.46 10,200 0 0.8
02/11/2020
32.46
 75,649 32.11 32.99 32.06 3,300 0 0.2
30/10/2020
32.11
 45,688 31.76 32.33 31.89 31,300 1,200 2.2
29/10/2020
31.76
 89,353 31.89 31.93 31.67 6,510 2,950 0.3
28/10/2020
31.89
 165,444 33.65 33.95 30.79 9,599 2,700 0.5
27/10/2020
33.65
 25,663 34.26 34.26 33.47 1,734 0 0.1
26/10/2020
34.26
 17,964 34.31 34.31 34.09 1,270 0 0.1
23/10/2020
34.31
 45,411 34.09 34.31 33.87 26,775 20,700 0.5
22/10/2020
34.09
 14,764 33.87 34.09 33.91 7,854 0 0.6
21/10/2020
33.87
 28,415 33.87 34.53 33.87 5,800 0 0.5
20/10/2020
33.87
 9,000 34.09 34.09 33.34 5,500 1,600 0.3
19/10/2020
34.09
 17,000 33.87 34.39 34.09 13,200 0 1.0
16/10/2020
33.87
 119,464 33.60 34.04 33.43 5,551 57,710 -4.0
15/10/2020
33.60
 71,210 33.60 34.09 33.38 1,520 32,100 -2.3
14/10/2020
33.60
 43,000 33.43 34.31 32.99 14,100 13,700 0.0
13/10/2020
33.43
 59,337 33.43 33.60 33.21 3,200 10,000 -0.5
12/10/2020
33.43
 38,905 32.99 33.87 32.99 236 5,100 -0.4
09/10/2020
32.99
 104,688 32.55 33.65 32.59 30,544 54,000 -1.8
08/10/2020
32.55
 131,663 32.77 32.77 32.55 543 108,700 -8.1
07/10/2020
32.77
 131,803 32.77 32.81 32.55 100 90,500 -6.7
06/10/2020
32.77
 114,487 32.55 32.77 32.24 16,800 83,200 -4.9
05/10/2020
32.55
 84,615 31.84 32.86 32.06 27,630 30,100 -0.2
02/10/2020
31.84
 32,870 32.33 32.33 31.80 7,950 9,300 -0.1
01/10/2020
32.33
 38,800 32.50 32.50 32.11 34,400 31,400 0
30/09/2020
32.50
 2,110 32.55 32.55 32.46 1,590 90 0.1
29/09/2020
32.55
 44,476 32.42 32.59 32.46 40,516 3,000 2.8
28/09/2020
32.42
 8,247 32.37 32.55 32.37 4,800 0 0.4
25/09/2020
32.37
 8,980 32.72 32.72 32.37 6,250 0 0.5
24/09/2020
32.72
 22,800 32.50 32.77 32.46 15,310 50 1.1
23/09/2020
32.50
 31,651 32.72 32.72 32.37 17,099 50 1.3
22/09/2020
32.72
 30,800 32.64 32.72 32.55 25,100 500 1.8
21/09/2020
32.64
 34,865 32.90 32.94 32.64 29,750 1,000 2.1
18/09/2020
32.90
 30,999 32.72 32.94 32.64 27,100 0 2.0
17/09/2020
32.72
 25,459 32.94 32.99 32.72 23,540 4,000 1.5
16/09/2020
32.94
 6,855 32.77 32.99 32.77 4,355 0 0.3
15/09/2020
32.77
 51,414 32.55 32.99 32.77 49,024 0 3.7
14/09/2020
32.55
 52,685 32.59 33.21 32.55 43,200 0 3.2
11/09/2020
32.59
 13,185 32.99 32.99 30.79 5,100 0 0.4
10/09/2020
32.99
 22,642 33.21 33.21 32.55 17,470 2,062 1.1
09/09/2020
33.21
 32,033 32.37 33.43 31.89 50,750 0 3.8
08/09/2020
32.37
 69,130 32.50 32.68 30.79 50,000 30,000 1.5
07/09/2020
32.50
 57,056 32.99 33.43 32.06 37,297 31,200 0.5
04/09/2020
32.99
 30,445 32.99 33.21 32.37 11,815 315 0.9
03/09/2020
32.99
 78,794 32.55 32.99 32.42 47,500 100 3.5
01/09/2020
32.55
 50,658 32.33 32.77 32.24 28,900 200 2.1
31/08/2020
32.33
 21,244 32.28 32.55 32.20 9,400 400 0.7
28/08/2020
32.28
 42,540 32.11 32.46 32.15 23,892 1,860 1.6
27/08/2020
32.11
 84,217 31.67 32.33 31.71 10,900 0 0.8
26/08/2020
31.67
 73,840 31.67 31.84 31.58 15,970 10,000 0.4
25/08/2020
31.67
 145,877 31.67 31.89 31.58 15,436 100 1.1
24/08/2020
31.67
 95,755 31.67 32.11 31.45 24,450 1,400 1.7
21/08/2020
31.67
 57,950 31.36 32.11 31.36 1,716 1,400 0.0
20/08/2020
31.36
 34,658 31.40 31.49 31.32 13,530 0 1.0
19/08/2020
31.40
 15,710 31.32 31.45 31.32 3,550 200 0.2
18/08/2020
31.32
 53,324 31.27 31.45 31.23 30,100 0 2.1
17/08/2020
31.27
 47,870 31.36 31.36 31.10 25,800 1,200 1.7
14/08/2020
31.36
 46,745 31.62 31.62 31.23 27,200 0 1.9
13/08/2020
31.62
 38,950 31.36 31.67 31.36 16,700 0 1.2
12/08/2020
31.36
 45,067 31.45 31.45 31.27 37,900 0 2.7
11/08/2020
31.45
 80,070 31.62 31.62 31.23 36,000 32,600 0.2
10/08/2020: Cổ tức tiền mặt tỉ lệ: 45%
10/08/2020
31.62
 65,264 31.14 33.12 31.36 3,500 22,900 -1.4
07/08/2020
31.14
 141,900 31.55 31.55 31.14 64,700 46,500 1.4
06/08/2020
31.55
 132,517 31.55 31.84 31.51 31,300 59,100 -2.1
05/08/2020
31.55
 154,470 31.22 31.88 31.02 46,495 73,500 -2.1
04/08/2020
31.22
 277,368 30.35 31.22 30.35 35,620 120,000 -6.3
03/08/2020
30.35
 66,080 30.48 31.02 29.98 17,000 32,000 -1.1
31/07/2020
30.48
 57,722 30.40 31.02 30.27 10,100 6,600 0.3
30/07/2020
30.40
 68,331 29.57 31.84 29.53 3,000 4,100 -0.1
29/07/2020
29.57
 66,960 29.36 29.73 29.36 4,200 100 0.3
28/07/2020
29.36
 60,560 28.87 29.44 28.95 4,400 100 0.3
27/07/2020
28.87
 94,672 29.65 29.65 28.53 0 12,200 -0.9
24/07/2020
29.65
 130,400 29.49 29.65 28.95 530 55,200 -3.9
23/07/2020
29.49
 11,549 29.78 29.78 29.49 20 8,662 -0.6
22/07/2020
29.78
 28,000 29.78 29.78 29.73 0 0 0
21/07/2020
29.78
 12,717 29.53 29.78 29.73 0 100 -0.0
20/07/2020
29.53
 13,565 29.78 29.78 29.53 100 0 0.0
17/07/2020
29.78
 15,730 29.78 29.78 29.61 0 0 0
16/07/2020
29.78
 27,025 29.73 29.78 29.53 0 0 0
15/07/2020
29.73
 19,430 29.73 29.78 29.57 3,650 100 0.3
14/07/2020
29.73
 41,900 29.73 29.73 29.69 10 0 0.0
13/07/2020
29.73
 18,444 29.78 29.78 29.57 0 0 0
10/07/2020
29.78
 52,296 29.73 29.86 29.44 2,800 400 0.2
09/07/2020
29.73
 23,612 29.73 29.78 29.69 7,070 0 0.5
08/07/2020
29.73
 22,833 29.78 29.78 28.66 0 1,000 -0.1
07/07/2020
29.78
 62,320 29.36 29.78 29.07 12,950 10,600 0.2
06/07/2020
29.36
 34,191 28.91 29.40 28.58 28,645 9,200 1.4
03/07/2020
28.91
 11,225 28.95 29.07 28.53 100 4,000 -0.3
02/07/2020
28.95
 24,215 28.95 29.15 28.53 11,000 4,000 0.5
01/07/2020
28.95
 19,696 28.66 29.07 28.82 10,000 0 0.7
30/06/2020
28.66
 17,220 29.11 29.15 28.53 7,600 500 0.5
29/06/2020
29.11
 3,930 29.36 29.40 28.74 210 0 0.0
26/06/2020
29.36
 20,100 29.69 29.69 29.36 17,970 0 1.3
25/06/2020
29.69
 24,210 29.82 29.82 28.95 900 300 0.0
24/06/2020
29.82
 112,326 29.11 29.86 29.36 74,141 2,400 5.2
23/06/2020
29.11
 26,415 28.95 29.20 28.95 8,500 0 0.6
22/06/2020
28.95
 22,480 28.53 28.99 28.62 16,200 1,900 1.0
19/06/2020
28.53
 27,370 28.53 28.82 28.33 18,800 0 1.3
18/06/2020
28.53
 33,658 28.87 28.91 27.79 21,400 9,400 0.8

Chính sách bảo mật | Điều khoản sử dụng |