CTCP Hàng tiêu dùng Masan (mch)

149.20
9.20
(6.57%)
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
(2026-02-11) 		-9.60 -6.40% 3,925,600 -405,600 -54.7
132.20
160
140
2 tháng
(2026-01-12) 		-32.40 -18.75% 8,883,900 -1,353,800 -204.3
132.20
172.80
140
3 tháng
(2025-12-15) 		-31.95 -18.54% 13,952,800 -2,154,700 -371.4
132.20
181.87
140
6 tháng
(2025-09-15) 		35.67 34.06% 44,145,800 -6,010,600 -1,191.8
104.16
181.87
140
12 tháng
(2025-03-18) 		28.62 25.60% 76,788,700 -14,187,894 -2,115.3
85.44
181.87
140
24 tháng
(2024-03-25) 		79.35 129.98% 102,283,528 -10,786,273 -1,349.5
60.61
181.87
140
36 tháng
(2023-03-29) 		110.81 374.56% 111,922,825 -9,493,552 -1,257.2
27.94
181.87
140
60 tháng
(2021-04-08) 		95.58 213.26% 119,826,187 -7,049,941 -1,032.1
27.94
181.87
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/06/2020
28.87
 13,064 29.36 29.36 28.53 1,100 920 0.0
16/06/2020
29.36
 26,300 28.53 29.57 28.33 6,900 3,300 0.3
15/06/2020
28.53
 4,836 29.57 29.57 28.53 500 0 0.0
12/06/2020
29.57
 21,957 29.61 29.61 28.53 6,100 2,368 0.3
11/06/2020
29.61
 64,637 29.82 29.86 29.36 55,700 13,300 3.0
10/06/2020
29.82
 37,186 29.78 29.86 29.78 31,300 0 2.3
09/06/2020
29.78
 23,812 29.82 29.86 29.49 19,610 200 1.4
08/06/2020
29.82
 23,924 29.78 30.15 29.73 10,550 0 0.8
05/06/2020
29.78
 25,782 29.78 29.98 29.73 20,950 0 1.5
04/06/2020
29.78
 16,355 29.78 29.78 27.54 7,850 0 0.6
03/06/2020
29.78
 14,890 29.98 29.98 29.73 11,000 0 0.8
02/06/2020
29.98
 27,747 29.78 30.19 29.69 18,910 0 1.4
01/06/2020
29.78
 53,894 28.91 30.19 28.95 10,400 0 0.7
29/05/2020
28.91
 40,951 28.00 29.78 28.00 5,300 0 0.4
28/05/2020
28.00
 27,412 28.00 28.12 27.91 23,600 0 1.6
27/05/2020
28.00
 17,301 28.04 28.04 27.91 14,000 100 0.9
26/05/2020
28.04
 36,140 28.04 28.12 27.91 27,000 0 1.8
25/05/2020
28.04
 5,756 27.87 28.20 27.79 68 0 0.0
22/05/2020
27.87
 9,220 27.87 28.04 27.87 600 0 0.0
21/05/2020
27.87
 17,345 28.12 28.12 27.87 1,920 400 0.1
20/05/2020
28.12
 9,048 27.75 28.12 27.75 300 1,000 -0.0
19/05/2020
27.75
 24,807 27.91 28.12 27.71 5,100 1,000 0.3
18/05/2020
27.91
 9,221 27.91 28.45 27.83 400 0 0.0
15/05/2020
27.91
 15,045 28.25 28.25 27.91 200 0 0.0
14/05/2020
28.25
 50,586 27.79 28.33 27.79 600 400 0.0
13/05/2020
27.79
 9,070 27.79 28.00 27.50 4,000 0 0.3
12/05/2020
27.79
 7,486 28.04 28.04 27.79 0 0 0
11/05/2020
28.04
 21,030 27.79 28.08 27.50 110 86 0.0
08/05/2020
27.79
 23,536 28.04 28.12 27.79 1,360 150 0.1
07/05/2020
28.04
 2,100 27.83 28.12 27.71 1,012 0 0.1
06/05/2020
27.83
 20,000 27.50 27.83 27.42 14,100 100 0.9
05/05/2020
27.50
 6,400 27.71 27.71 27.38 210 0 0.0
04/05/2020
27.71
 5,700 27.91 27.96 27.58 600 200 0.0
29/04/2020
27.91
 10,756 27.96 28.12 27.75 600 2,000 -0.1
28/04/2020
27.96
 13,292 27.75 27.96 23.61 0 0 0
27/04/2020
27.75
 9,334 27.91 28.04 27.71 6,200 0 0.4
24/04/2020
27.91
 19,500 27.71 27.91 27.50 11,918 0 0.8
23/04/2020
27.71
 15,164 27.62 27.71 26.88 10,000 323 0.6
22/04/2020
27.62
 13,729 27.29 27.62 26.47 800 0 0.1
21/04/2020
27.29
 29,820 28.29 28.29 26.88 600 4,300 -0.2
20/04/2020
28.29
 25,600 28.12 28.29 27.91 2,100 5 0.1
17/04/2020
28.12
 46,814 27.54 28.70 28.12 3,000 0 0.2
16/04/2020
27.54
 7,368 27.13 27.71 27.50 700 600 0.0
15/04/2020
27.13
 25,658 27.09 28.12 22.91 200 800 -0.0
14/04/2020
27.09
 11,335 26.92 27.09 26.88 30 1,700 -0.1
13/04/2020
26.92
 24,100 27.21 27.29 26.47 3,000 0 0.2
10/04/2020
27.21
 27,862 27.79 27.79 27.21 1,200 1 0.1
09/04/2020
27.79
 37,462 28.33 28.33 27.79 2,600 0 0.2
08/04/2020
28.33
 38,513 28.99 28.99 27.71 300 10 0.0
07/04/2020
28.99
 96,337 28.53 29.03 28.12 100 40 0.0
06/04/2020
28.53
 67,160 25.93 28.53 25.93 2,200 550 0.1
03/04/2020
25.93
 38,697 24.19 26.09 24.40 0 0 0
01/04/2020
24.19
 21,030 23.57 24.19 23.99 300 0 0.0
31/03/2020
23.57
 12,700 23.37 23.57 23.16 600 0 0.0
30/03/2020
23.37
 7,978 23.57 23.99 23.12 0 0 0
27/03/2020
23.57
 22,627 23.57 23.99 23.16 12,330 0 0.7
26/03/2020
23.57
 17,602 23.70 23.70 23.53 0 0 0
25/03/2020
23.70
 3,909 24.81 24.81 23.57 400 0 0.0
24/03/2020
24.81
 34,940 22.33 24.81 21.92 3,800 600 0.2
23/03/2020
22.33
 33,828 23.08 23.08 21.09 13,000 13,100 -0.0
20/03/2020
23.08
 18,687 23.90 23.90 23.08 5,506 14,900 -0.5
19/03/2020
23.90
 4,500 23.16 23.94 23.82 0 0 0
18/03/2020
23.16
 17,650 24.40 24.40 23.16 1,600 800 0.0
17/03/2020
24.40
 10,904 24.03 24.40 23.99 700 300 0.0
16/03/2020
24.03
 21,044 23.99 24.19 23.57 0 0 0
13/03/2020
23.99
 8,100 23.61 24.40 22.37 2,100 1,800 0.0
12/03/2020
23.61
 30,300 27.09 27.09 23.16 12,800 0 0.8
11/03/2020
27.09
 3,050 27.38 27.42 26.71 200 0 0.0
10/03/2020
27.38
 6,575 26.51 27.50 27.38 1,100 0 0.1
09/03/2020
26.51
 27,466 27.71 27.71 26.26 1,300 0 0.1
06/03/2020
27.71
 4,812 27.71 27.71 27.58 400 0 0.0
05/03/2020
27.71
 15,600 27.71 27.91 27.71 7,000 0 0.5
04/03/2020
27.71
 8,200 27.79 27.79 27.71 0 0 0
03/03/2020
27.79
 11,994 27.71 27.79 27.71 22 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |