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)
04/05/2020
34.05
 5,700 34.30 34.35 33.90 600 200 0.0
29/04/2020
34.30
 10,756 34.35 34.56 34.10 600 2,000 -0.1
28/04/2020
34.35
 13,292 34.10 34.35 29.02 0 0 0
27/04/2020
34.10
 9,334 34.30 34.46 34.05 6,200 0 0.4
24/04/2020
34.30
 19,500 34.05 34.30 33.80 11,918 0 0.8
23/04/2020
34.05
 15,164 33.95 34.05 33.03 10,000 323 0.6
22/04/2020
33.95
 13,729 33.54 33.95 32.52 800 0 0.1
21/04/2020
33.54
 29,820 34.76 34.76 33.03 600 4,300 -0.2
20/04/2020
34.76
 25,600 34.56 34.76 34.30 2,100 5 0.1
17/04/2020
34.56
 46,814 33.85 35.27 34.56 3,000 0 0.2
16/04/2020
33.85
 7,368 33.34 34.05 33.80 700 600 0.0
15/04/2020
33.34
 25,658 33.29 34.56 28.15 200 800 -0.0
14/04/2020
33.29
 11,335 33.08 33.29 33.03 30 1,700 -0.1
13/04/2020
33.08
 24,100 33.44 33.54 32.52 3,000 0 0.2
10/04/2020
33.44
 27,862 34.15 34.15 33.44 1,200 1 0.1
09/04/2020
34.15
 37,462 34.81 34.81 34.15 2,600 0 0.2
08/04/2020
34.81
 38,513 35.62 35.62 34.05 300 10 0.0
07/04/2020
35.62
 96,337 35.07 35.68 34.56 100 40 0.0
06/04/2020
35.07
 67,160 31.86 35.07 31.86 2,200 550 0.1
03/04/2020
31.86
 38,697 29.73 32.07 29.98 0 0 0
01/04/2020
29.73
 21,030 28.97 29.73 29.48 300 0 0.0
31/03/2020
28.97
 12,700 28.71 28.97 28.46 600 0 0.0
30/03/2020
28.71
 7,978 28.97 29.48 28.41 0 0 0
27/03/2020
28.97
 22,627 28.97 29.48 28.46 12,330 0 0.7
26/03/2020
28.97
 17,602 29.12 29.12 28.92 0 0 0
25/03/2020
29.12
 3,909 30.49 30.49 28.97 400 0 0.0
24/03/2020
30.49
 34,940 27.44 30.49 26.93 3,800 600 0.2
23/03/2020
27.44
 33,828 28.36 28.36 25.92 13,000 13,100 -0.0
20/03/2020
28.36
 18,687 29.37 29.37 28.36 5,506 14,900 -0.5
19/03/2020
29.37
 4,500 28.46 29.42 29.27 0 0 0
18/03/2020
28.46
 17,650 29.98 29.98 28.46 1,600 800 0.0
17/03/2020
29.98
 10,904 29.53 29.98 29.48 700 300 0.0
16/03/2020
29.53
 21,044 29.48 29.73 28.97 0 0 0
13/03/2020
29.48
 8,100 29.02 29.98 27.49 2,100 1,800 0.0
12/03/2020
29.02
 30,300 33.29 33.29 28.46 12,800 0 0.8
11/03/2020
33.29
 3,050 33.64 33.69 32.83 200 0 0.0
10/03/2020
33.64
 6,575 32.58 33.80 33.64 1,100 0 0.1
09/03/2020
32.58
 27,466 34.05 34.05 32.27 1,300 0 0.1
06/03/2020
34.05
 4,812 34.05 34.05 33.90 400 0 0.0
05/03/2020
34.05
 15,600 34.05 34.30 34.05 7,000 0 0.5
04/03/2020
34.05
 8,200 34.15 34.15 34.05 0 0 0
03/03/2020
34.15
 11,994 34.05 34.15 34.05 22 0 0.0
02/03/2020
34.05
 2,255 34.05 34.30 34.05 640 200 0.0
28/02/2020
34.05
 8,505 34.51 34.51 34.05 0 0 0
27/02/2020
34.51
 8,640 34.51 34.51 34.15 0 0 0
26/02/2020
34.51
 4,169 34.71 34.71 34.51 0 0 0
25/02/2020
34.71
 24,215 34.30 34.71 31.56 2,700 1,000 0.1
24/02/2020
34.30
 8,524 34.46 34.51 34.30 3,800 100 0.3
21/02/2020
34.46
 9,409 34.20 34.81 34.30 3,400 0 0.2
20/02/2020
34.20
 7,514 34.10 34.56 34.05 3,105 0 0.2
19/02/2020
34.10
 3,410 34.15 34.56 34.05 700 500 0.0
18/02/2020
34.15
 3,500 34.10 34.20 34.15 2,600 300 0.2
17/02/2020
34.10
 7,940 34.41 34.41 34.05 0 200 -0.0
14/02/2020
34.41
 9,079 34.35 34.81 34.41 800 0 0.1
13/02/2020
34.35
 12,273 35.07 35.17 34.35 4,923 1,000 0.3
12/02/2020
35.07
 6,710 34.81 35.07 35.07 5,110 0 0.4
11/02/2020
34.81
 4,877 34.46 34.96 34.56 1,037 0 0.1
10/02/2020
34.46
 7,460 35.32 35.32 34.15 100 0 0.0
07/02/2020
35.32
 11,260 34.71 35.32 34.71 5,600 0 0.4
06/02/2020
34.71
 6,202 33.54 34.81 33.44 1,507 0 0.1
05/02/2020
33.54
 37,600 32.98 35.07 32.83 1,800 2,000 -0.0
04/02/2020
32.98
 21,500 33.03 33.03 32.52 6,400 5,200 0.1
03/02/2020
33.03
 17,950 33.80 33.80 32.12 1,200 300 0.1
31/01/2020
33.80
 10,455 34.05 34.25 33.74 0 100 -0.0
30/01/2020
34.05
 4,533 34.56 34.56 34.05 0 1,500 -0.1
22/01/2020
34.56
 16,409 35.32 35.32 34.30 2,000 0 0.1
21/01/2020
35.32
 892 35.17 35.32 35.32 500 800 -0.0
20/01/2020
35.17
 10,055 35.01 35.57 35.01 800 1,400 -0.0
17/01/2020
35.01
 3,600 33.80 35.47 34.30 2,200 0 0.2
16/01/2020
33.80
 9,809 33.54 34.30 33.80 200 5,009 -0.3
15/01/2020
33.54
 14,310 35.07 35.32 33.54 700 8,000 -0.5
14/01/2020
35.07
 4,200 35.52 35.62 35.07 1,800 1,800 0
13/01/2020
35.52
 4,550 36.08 36.08 35.52 0 1,950 -0.1
10/01/2020
36.08
 4,825 36.34 36.34 36.08 3,000 1,325 0.1
09/01/2020
36.34
 2,662 35.57 36.34 35.57 1,000 0 0.1
08/01/2020
35.57
 6,940 36.29 36.29 35.57 20 900 -0.1
07/01/2020
36.29
 11,477 36.18 36.29 36.18 4,100 0 0.3
06/01/2020
36.18
 17,517 36.59 36.59 36.18 800 0 0.1
03/01/2020
36.59
 6,150 36.59 36.79 36.39 600 2,000 -0.1
02/01/2020
36.59
 23,053 36.59 37.00 36.59 1,400 0 0.1
31/12/2019
36.59
 3,300 36.84 36.84 36.54 0 0 0
30/12/2019
36.84
 32,450 36.84 37.05 36.49 8,200 0 0.6
27/12/2019
36.84
 19,090 36.59 37.25 36.59 18,500 0 1.4
26/12/2019
36.59
 9,648 36.54 36.59 36.59 1,500 0 0.1
25/12/2019
36.54
 7,820 36.59 36.59 36.54 0 0 0
24/12/2019
36.59
 36,352 36.34 36.59 36.34 11,400 800 0.8
23/12/2019
36.34
 14,297 36.59 36.59 36.34 210 0 0.0
20/12/2019
36.59
 10,905 36.59 36.59 36.59 0 0 0
19/12/2019
36.59
 1,930 36.59 36.84 36.49 0 0 0
18/12/2019
36.59
 6,958 36.59 37.10 36.49 3,600 0 0.3
17/12/2019
36.59
 15,020 37.10 37.10 36.34 3,000 0 0.2
16/12/2019
37.10
 18,351 36.59 37.61 36.59 4,900 0 0.4
13/12/2019
36.59
 20,387 36.64 36.84 36.59 1,300 0 0.1
12/12/2019
36.64
 27,307 37.15 37.15 36.59 100 0 0.0
11/12/2019
37.15
 12,822 37.15 37.25 36.59 1,000 0 0.1
10/12/2019
37.15
 10,330 37.61 38.11 37.10 228 0 0.0
09/12/2019
37.61
 51,411 38.42 39.03 37.35 100 0 0.0
06/12/2019
38.42
 22,917 40.15 40.15 38.42 2,100 200 0.1
05/12/2019
40.15
 30,788 41.77 41.93 39.89 200 7,100 -0.5
04/12/2019
41.77
 249,783 39.13 45.74 39.64 6,050 48,617 -3.7

Chính sách bảo mật | Điều khoản sử dụng |