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)
15/12/2020
40.95
 35,774 41.04 41.12 40.90 15,100 3,000 1.1
14/12/2020
41.04
 22,110 41.04 41.34 40.90 10,300 0 1.0
11/12/2020
41.04
 20,462 41.12 41.21 40.99 13,100 0 1.2
10/12/2020
41.12
 46,373 41.39 41.39 41.12 16,200 10,700 0.5
09/12/2020
41.39
 99,830 41.26 41.48 35.14 52,220 0 4.9
08/12/2020
41.26
 47,906 41.12 41.34 41.12 45,746 3,200 4.0
07/12/2020
41.12
 32,756 41.34 41.34 40.95 11,100 2,200 0.8
04/12/2020
41.34
 52,547 40.90 41.34 40.90 500 0 0.0
03/12/2020
40.90
 53,700 40.99 40.99 40.90 4,049 500 0.3
02/12/2020
40.99
 98,400 40.68 40.99 40.73 100 1,300 -0.1
01/12/2020
40.68
 104,926 40.07 40.90 39.58 26,800 0 2.4
30/11/2020
40.07
 101,300 41.12 41.12 39.85 1,010 500 0.0
27/11/2020
41.12
 158,700 40.51 41.56 40.68 6,600 100 0.0
26/11/2020
40.51
 111,206 39.58 40.60 39.45 6,600 100 0.6
25/11/2020
39.58
 59,700 39.58 39.63 39.14 2,300 0 0.2
24/11/2020
39.58
 108,800 39.10 39.63 38.92 37,688 0 0.0
23/11/2020
39.10
 92,943 39.10 39.14 38.27 37,688 0 3.3
20/11/2020
39.10
 94,000 38.44 39.32 37.83 24,800 0 2.2
19/11/2020
38.44
 123,012 37.39 38.70 36.95 34,400 3,000 2.7
18/11/2020
37.39
 191,465 35.85 37.61 35.63 56,894 3,000 4.5
17/11/2020
35.85
 174,363 34.83 36.02 34.66 112,700 0 9.1
16/11/2020
34.83
 55,489 34.97 35.19 34.53 23,050 0 1.8
13/11/2020
34.97
 36,740 35.27 35.41 34.79 19,548 0 1.6
12/11/2020
35.27
 43,329 35.32 35.41 30.08 18,200 10,000 0.7
11/11/2020
35.32
 58,885 35.27 35.63 34.31 19,200 0 1.5
10/11/2020
35.27
 124,036 34.70 35.63 34.70 62,500 500 5.0
09/11/2020
34.70
 130,947 33.56 34.75 28.46 82,100 0 6.4
06/11/2020
33.56
 75,820 33.16 33.60 33.16 37,900 25,000 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |