CTCP Hàng tiêu dùng Masan (mch)

149.30
9.30
(6.64%)
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)
02/03/2020
27.71
 2,255 27.71 27.91 27.71 640 200 0.0
28/02/2020
27.71
 8,505 28.08 28.08 27.71 0 0 0
27/02/2020
28.08
 8,640 28.08 28.08 27.79 0 0 0
26/02/2020
28.08
 4,169 28.25 28.25 28.08 0 0 0
25/02/2020
28.25
 24,215 27.91 28.25 25.68 2,700 1,000 0.1
24/02/2020
27.91
 8,524 28.04 28.08 27.91 3,800 100 0.3
21/02/2020
28.04
 9,409 27.83 28.33 27.91 3,400 0 0.2
20/02/2020
27.83
 7,514 27.75 28.12 27.71 3,105 0 0.2
19/02/2020
27.75
 3,410 27.79 28.12 27.71 700 500 0.0
18/02/2020
27.79
 3,500 27.75 27.83 27.79 2,600 300 0.2
17/02/2020
27.75
 7,940 28.00 28.00 27.71 0 200 -0.0
14/02/2020
28.00
 9,079 27.96 28.33 28.00 800 0 0.1
13/02/2020
27.96
 12,273 28.53 28.62 27.96 4,923 1,000 0.3
12/02/2020
28.53
 6,710 28.33 28.53 28.53 5,110 0 0.4
11/02/2020
28.33
 4,877 28.04 28.45 28.12 1,037 0 0.1
10/02/2020
28.04
 7,460 28.74 28.74 27.79 100 0 0.0
07/02/2020
28.74
 11,260 28.25 28.74 28.25 5,600 0 0.4
06/02/2020
28.25
 6,202 27.29 28.33 27.21 1,507 0 0.1
05/02/2020
27.29
 37,600 26.84 28.53 26.71 1,800 2,000 -0.0
04/02/2020
26.84
 21,500 26.88 26.88 26.47 6,400 5,200 0.1
03/02/2020
26.88
 17,950 27.50 27.50 26.14 1,200 300 0.1
31/01/2020
27.50
 10,455 27.71 27.87 27.46 0 100 -0.0
30/01/2020
27.71
 4,533 28.12 28.12 27.71 0 1,500 -0.1
22/01/2020
28.12
 16,409 28.74 28.74 27.91 2,000 0 0.1
21/01/2020
28.74
 892 28.62 28.74 28.74 500 800 -0.0
20/01/2020
28.62
 10,055 28.49 28.95 28.49 800 1,400 -0.0
17/01/2020
28.49
 3,600 27.50 28.87 27.91 2,200 0 0.2
16/01/2020
27.50
 9,809 27.29 27.91 27.50 200 5,009 -0.3
15/01/2020
27.29
 14,310 28.53 28.74 27.29 700 8,000 -0.5
14/01/2020
28.53
 4,200 28.91 28.99 28.53 1,800 1,800 0
13/01/2020
28.91
 4,550 29.36 29.36 28.91 0 1,950 -0.1
10/01/2020
29.36
 4,825 29.57 29.57 29.36 3,000 1,325 0.1
09/01/2020
29.57
 2,662 28.95 29.57 28.95 1,000 0 0.1
08/01/2020
28.95
 6,940 29.53 29.53 28.95 20 900 -0.1
07/01/2020
29.53
 11,477 29.44 29.53 29.44 4,100 0 0.3
06/01/2020
29.44
 17,517 29.78 29.78 29.44 800 0 0.1
03/01/2020
29.78
 6,150 29.78 29.94 29.61 600 2,000 -0.1
02/01/2020
29.78
 23,053 29.78 30.11 29.78 1,400 0 0.1
31/12/2019
29.78
 3,300 29.98 29.98 29.73 0 0 0
30/12/2019
29.98
 32,450 29.98 30.15 29.69 8,200 0 0.6
27/12/2019
29.98
 19,090 29.78 30.31 29.78 18,500 0 1.4
26/12/2019
29.78
 9,648 29.73 29.78 29.78 1,500 0 0.1
25/12/2019
29.73
 7,820 29.78 29.78 29.73 0 0 0
24/12/2019
29.78
 36,352 29.57 29.78 29.57 11,400 800 0.8
23/12/2019
29.57
 14,297 29.78 29.78 29.57 210 0 0.0
20/12/2019
29.78
 10,905 29.78 29.78 29.78 0 0 0
19/12/2019
29.78
 1,930 29.78 29.98 29.69 0 0 0
18/12/2019
29.78
 6,958 29.78 30.19 29.69 3,600 0 0.3
17/12/2019
29.78
 15,020 30.19 30.19 29.57 3,000 0 0.2
16/12/2019
30.19
 18,351 29.78 30.60 29.78 4,900 0 0.4
13/12/2019
29.78
 20,387 29.82 29.98 29.78 1,300 0 0.1
12/12/2019
29.82
 27,307 30.23 30.23 29.78 100 0 0.0
11/12/2019
30.23
 12,822 30.23 30.31 29.78 1,000 0 0.1
10/12/2019
30.23
 10,330 30.60 31.02 30.19 228 0 0.0
09/12/2019
30.60
 51,411 31.26 31.76 30.40 100 0 0.0
06/12/2019
31.26
 22,917 32.67 32.67 31.26 2,100 200 0.1
05/12/2019
32.67
 30,788 33.99 34.12 32.46 200 7,100 -0.5
04/12/2019
33.99
 249,783 31.84 37.22 32.26 6,050 48,617 -3.7
03/12/2019
31.84
 166,474 31.22 34.66 31.43 2,600 15,100 -1.0
02/12/2019
31.22
 163,964 29.20 31.43 29.15 0 10,000 -0.7
29/11/2019
29.20
 3,321 28.95 29.20 28.74 300 0 0.0
28/11/2019
28.95
 12,786 29.57 29.78 28.95 200 1,500 -0.1
27/11/2019
29.57
 7,485 29.78 29.78 29.57 500 0 0.0
26/11/2019
29.78
 13,734 30.19 30.19 29.65 4,100 0 0.3
25/11/2019
30.19
 23,611 30.19 30.23 25.97 1,370 8,331 -0.5
22/11/2019
30.19
 2,128 30.60 30.60 30.19 1,300 0 0.1
21/11/2019
30.60
 10,373 30.81 30.81 30.60 10,300 0 0.8
20/11/2019
30.81
 41,635 31.02 31.02 29.15 41,600 25 3.1
19/11/2019
31.02
 49,011 30.40 31.02 28.33 39,700 4,000 2.7
18/11/2019
30.40
 6,780 30.60 30.60 30.40 4,000 0 0.3
15/11/2019
30.60
 495 30.35 30.60 30.60 0 0 0
14/11/2019
30.35
 37,860 29.98 34.61 30.06 0 0 0
13/11/2019
29.98
 10,820 30.40 30.40 29.78 2,700 0 0.2
12/11/2019
30.40
 1,147 30.40 30.40 30.40 0 0 0
11/11/2019
30.40
 3,485 30.40 30.52 30.19 875 0 0.1
08/11/2019
30.40
 7,275 30.27 30.40 30.23 1,800 0 0.1
07/11/2019
30.27
 35,688 30.40 30.60 30.23 33,700 661 2.4
06/11/2019
30.40
 8,772 30.60 30.60 30.40 225 1,500 -0.1
05/11/2019
30.60
 14,334 30.60 30.64 30.52 125,824 0 9.3
04/11/2019
30.60
 17,761 30.68 30.68 30.56 85,561 0 6.3
01/11/2019
30.68
 3,800 30.56 30.68 30.56 2,700 0 0.2
31/10/2019
30.56
 10,935 30.60 30.89 30.56 6,900 6,035 0.1
30/10/2019
30.60
 26,700 30.60 30.64 30.56 21,900 0 1.6
29/10/2019
30.60
 17,327 30.64 30.68 30.60 101,900 0 7.5
28/10/2019
30.64
 7,742 30.68 30.77 30.60 3,947 0 0.3
25/10/2019
30.68
 71,713 30.60 30.68 30.60 40,600 30,000 0.8
24/10/2019
30.60
 3,444 30.60 30.60 30.60 1,900 0 0.1
23/10/2019
30.60
 15,659 30.60 30.60 30.60 7,300 0 0.5
22/10/2019
30.60
 10,425 30.60 30.64 30.60 39,300 0 2.9
21/10/2019
30.60
 21,511 30.60 30.64 30.52 14,744 3,800 0.8
18/10/2019
30.60
 3,771 30.60 30.60 30.60 2,500 0 0.2
17/10/2019
30.60
 4,011 30.56 30.60 30.52 3,700 0 0.3
16/10/2019
30.56
 21,439 30.60 30.60 30.48 15,400 1,300 1.0
15/10/2019
30.60
 6,075 30.60 30.60 30.60 4,300 0 0.3
14/10/2019
30.60
 16,576 30.60 30.60 30.31 10,600 0 0.8
11/10/2019
30.60
 13,539 30.60 30.60 30.52 9,600 0 0.7
10/10/2019
30.60
 11,063 30.60 30.60 30.48 6,000 0 0.4
09/10/2019
30.60
 21,499 30.60 30.73 30.52 14,500 8 1.1
08/10/2019
30.60
 18,093 30.60 30.60 30.52 10,900 1,700 0.7
07/10/2019
30.60
 14,132 30.52 30.60 30.27 10,626 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |