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)
03/12/2019
39.13
 166,474 38.37 42.59 38.62 2,600 15,100 -1.0
02/12/2019
38.37
 163,964 35.88 38.62 35.83 0 10,000 -0.7
29/11/2019
35.88
 3,321 35.57 35.88 35.32 300 0 0.0
28/11/2019
35.57
 12,786 36.34 36.59 35.57 200 1,500 -0.1
27/11/2019
36.34
 7,485 36.59 36.59 36.34 500 0 0.0
26/11/2019
36.59
 13,734 37.10 37.10 36.44 4,100 0 0.3
25/11/2019
37.10
 23,611 37.10 37.15 31.91 1,370 8,331 -0.5
22/11/2019
37.10
 2,128 37.61 37.61 37.10 1,300 0 0.1
21/11/2019
37.61
 10,373 37.86 37.86 37.61 10,300 0 0.8
20/11/2019
37.86
 41,635 38.11 38.11 35.83 41,600 25 3.1
19/11/2019
38.11
 49,011 37.35 38.11 34.81 39,700 4,000 2.7
18/11/2019
37.35
 6,780 37.61 37.61 37.35 4,000 0 0.3
15/11/2019
37.61
 495 37.30 37.61 37.61 0 0 0
14/11/2019
37.30
 37,860 36.84 42.54 36.95 0 0 0
13/11/2019
36.84
 10,820 37.35 37.35 36.59 2,700 0 0.2
12/11/2019
37.35
 1,147 37.35 37.35 37.35 0 0 0
11/11/2019
37.35
 3,485 37.35 37.51 37.10 875 0 0.1
08/11/2019
37.35
 7,275 37.20 37.35 37.15 1,800 0 0.1
07/11/2019
37.20
 35,688 37.35 37.61 37.15 33,700 661 2.4
06/11/2019
37.35
 8,772 37.61 37.61 37.35 225 1,500 -0.1
05/11/2019
37.61
 14,334 37.61 37.66 37.51 125,824 0 9.3
04/11/2019
37.61
 17,761 37.71 37.71 37.56 85,561 0 6.3
01/11/2019
37.71
 3,800 37.56 37.71 37.56 2,700 0 0.2
31/10/2019
37.56
 10,935 37.61 37.96 37.56 6,900 6,035 0.1
30/10/2019
37.61
 26,700 37.61 37.66 37.56 21,900 0 1.6
29/10/2019
37.61
 17,327 37.66 37.71 37.61 101,900 0 7.5
28/10/2019
37.66
 7,742 37.71 37.81 37.61 3,947 0 0.3
25/10/2019
37.71
 71,713 37.61 37.71 37.61 40,600 30,000 0.8
24/10/2019
37.61
 3,444 37.61 37.61 37.61 1,900 0 0.1
23/10/2019
37.61
 15,659 37.61 37.61 37.61 7,300 0 0.5
22/10/2019
37.61
 10,425 37.61 37.66 37.61 39,300 0 2.9
21/10/2019
37.61
 21,511 37.61 37.66 37.51 14,744 3,800 0.8
18/10/2019
37.61
 3,771 37.61 37.61 37.61 2,500 0 0.2
17/10/2019
37.61
 4,011 37.56 37.61 37.51 3,700 0 0.3
16/10/2019
37.56
 21,439 37.61 37.61 37.45 15,400 1,300 1.0
15/10/2019
37.61
 6,075 37.61 37.61 37.61 4,300 0 0.3
14/10/2019
37.61
 16,576 37.61 37.61 37.25 10,600 0 0.8
11/10/2019
37.61
 13,539 37.61 37.61 37.51 9,600 0 0.7
10/10/2019
37.61
 11,063 37.61 37.61 37.45 6,000 0 0.4
09/10/2019
37.61
 21,499 37.61 37.76 37.51 14,500 8 1.1
08/10/2019
37.61
 18,093 37.61 37.61 37.51 10,900 1,700 0.7
07/10/2019
37.61
 14,132 37.51 37.61 37.20 10,626 0 0.8
04/10/2019
37.51
 20,930 37.61 37.66 37.51 68,000 1,200 4.9
03/10/2019
37.61
 24,034 37.61 37.61 37.30 20,200 0 1.5
02/10/2019
37.61
 36,312 37.61 37.76 37.51 34,220 1,500 2.4
01/10/2019
37.61
 9,530 37.61 37.71 37.51 5,230 0 0.4
30/09/2019
37.61
 8,825 37.61 37.66 37.10 42,200 500 3.1
27/09/2019
37.61
 5,310 37.61 37.66 37.56 4,400 700 0.3
26/09/2019
37.61
 28,710 37.61 37.61 37.40 27,700 19,000 0.6
25/09/2019
37.61
 13,920 37.61 37.66 37.51 8,300 4,500 0.3
24/09/2019
37.61
 14,607 37.66 37.66 37.40 14,500 0 1.1
23/09/2019
37.66
 29,620 37.61 37.66 37.35 27,300 18,000 0.7
20/09/2019
37.61
 25,700 37.61 37.71 37.15 23,100 14,000 0.7
19/09/2019
37.61
 28,951 37.10 37.61 37.35 26,200 15,000 0.8
18/09/2019
37.10
 34,406 36.79 38.11 36.69 18,710 16,000 0.2
17/09/2019
36.79
 57,998 36.69 36.79 36.08 50,600 17,000 2.4
16/09/2019
36.69
 72,435 37.05 37.10 36.69 50,250 15,200 2.5
13/09/2019
37.05
 52,284 36.74 37.05 36.74 50,000 0 3.6
12/09/2019
36.74
 2,540 36.74 36.84 36.69 0 36,200 -2.6
11/09/2019
36.74
 5,100 36.59 36.84 36.69 0 0 0
10/09/2019
36.59
 5,200 36.74 37.10 36.59 2,600 2,000 0.0
09/09/2019
36.74
 24,400 36.79 37.10 36.59 55,400 0 4.0
06/09/2019
36.79
 6,800 36.69 37.10 36.59 0 0 0
05/09/2019
36.69
 5,951 37.10 37.10 36.69 0 1 -0.0
04/09/2019
37.10
 2,317 37.35 37.40 37.10 300 0 0.0
03/09/2019
37.35
 16,900 37.25 37.61 37.15 0 0 0
30/08/2019
37.25
 8,142 37.20 37.86 37.25 100 0 0.0
29/08/2019
37.20
 5,600 37.10 37.35 37.10 100 200 -0.0
28/08/2019
37.10
 7,210 37.10 37.56 37.10 0 0 0
27/08/2019
37.10
 11,900 36.84 37.56 37.05 0 0 0
26/08/2019
36.84
 15,154 37.61 37.61 36.84 2,400 0 0.2
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/08/2019
37.61
 16,190 37.12 37.61 37.10 100 14,900 -1.1
22/08/2019
37.12
 8,502 37.12 37.52 36.46 81,500 86,500 -0.4
21/08/2019
37.12
 9,884 37.34 37.78 37.12 1,100 41,985 -3.4
20/08/2019
37.34
 33,504 38.00 38.00 37.34 20,000 14,100 0.5
19/08/2019
38.00
 11,000 36.86 38.89 37.12 800 0 0.1
16/08/2019
36.86
 10,990 36.68 36.90 36.24 36,400 0 3.1
15/08/2019
36.68
 6,291 37.56 37.56 36.24 0 500 -0.0
14/08/2019
37.56
 6,994 38.45 38.45 37.56 1,000 0 0.1
13/08/2019
38.45
 28,773 38.89 38.89 38.45 25,050 9,500 1.4
12/08/2019
38.89
 9,882 39.60 39.77 38.84 2,865 0 0.3
09/08/2019
39.60
 2,360 40.21 40.21 39.60 300 0 0.0
08/08/2019
40.21
 27,800 40.70 40.70 39.77 25,900 27,100 -0.1
07/08/2019
40.70
 101 40.21 40.70 40.70 0 0 0
06/08/2019
40.21
 28,580 40.88 40.88 40.04 25,400 26,580 -0.1
05/08/2019
40.88
 31,830 40.88 41.01 40.44 31,200 27,900 0.3
02/08/2019
40.88
 40,641 40.48 40.88 40.44 40,000 28,100 1.1
01/08/2019
40.48
 7,100 40.70 41.27 40.48 4,000 33,225 -2.9
31/07/2019
40.70
 3,200 41.05 41.32 40.70 100 0 0.0
30/07/2019
41.05
 0 41.32 41.05 41.05 0 0 0
29/07/2019
41.32
 5,800 41.32 41.32 40.44 33,425 0 3.2
26/07/2019
41.32
 635 41.32 41.54 41.32 500 110 0.0
25/07/2019
41.32
 300 41.67 41.67 41.32 300 0 0.0
24/07/2019
41.67
 600 41.67 41.67 41.67 500 0 0.0
23/07/2019
41.67
 1,035 41.67 41.67 41.67 1,000 0 0.1
22/07/2019
41.67
 100 41.76 41.76 41.67 0 0 0
19/07/2019
41.76
 1,209 41.98 41.98 41.76 0 0 0
18/07/2019
41.98
 1,350 41.98 41.98 41.98 600 0 0.1
17/07/2019
41.98
 1,015 43.09 43.09 41.98 300 0 0.0
16/07/2019
43.09
 500 41.98 43.22 43.09 500 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |