CTCP Hàng tiêu dùng Masan (mch)

130.30
0
(0%)
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
(2026-05-13) 		0.30 0.23% 7,177,700 61,074 0
129.50
135
130.30
2 tháng
(2026-04-13) 		-9.70 -6.93% 12,553,100 -868,735 0
126
141.30
130.30
3 tháng
(2026-03-16) 		-19.50 -13.02% 23,343,200 -1,354,935 -24.9
126
161
130.30
6 tháng
(2025-12-15) 		-42.05 -24.40% 37,679,200 -3,628,135 -412.5
126
181.87
130.30
12 tháng
(2025-06-17) 		28.97 28.59% 92,940,100 -15,114,464 -2,049.0
85.44
181.87
130.30
24 tháng
(2024-06-24) 		23.56 22.07% 115,588,599 -11,632,694 -1,339.9
85.44
181.87
130.30
36 tháng
(2023-06-28) 		97.10 292.50% 133,688,511 -11,120,547 -1,308.1
32.37
181.87
130.30
60 tháng
(2021-07-08) 		77.49 146.71% 142,171,715 -9,423,234 -1,171.2
27.94
181.87
130.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2019
30.52
 20,930 30.60 30.64 30.52 68,000 1,200 4.9
03/10/2019
30.60
 24,034 30.60 30.60 30.35 20,200 0 1.5
02/10/2019
30.60
 36,312 30.60 30.73 30.52 34,220 1,500 2.4
01/10/2019
30.60
 9,530 30.60 30.68 30.52 5,230 0 0.4
30/09/2019
30.60
 8,825 30.60 30.64 30.19 42,200 500 3.1
27/09/2019
30.60
 5,310 30.60 30.64 30.56 4,400 700 0.3
26/09/2019
30.60
 28,710 30.60 30.60 30.44 27,700 19,000 0.6
25/09/2019
30.60
 13,920 30.60 30.64 30.52 8,300 4,500 0.3
24/09/2019
30.60
 14,607 30.64 30.64 30.44 14,500 0 1.1
23/09/2019
30.64
 29,620 30.60 30.64 30.40 27,300 18,000 0.7
20/09/2019
30.60
 25,700 30.60 30.68 30.23 23,100 14,000 0.7
19/09/2019
30.60
 28,951 30.19 30.60 30.40 26,200 15,000 0.8
18/09/2019
30.19
 34,406 29.94 31.02 29.86 18,710 16,000 0.2
17/09/2019
29.94
 57,998 29.86 29.94 29.36 50,600 17,000 2.4
16/09/2019
29.86
 72,435 30.15 30.19 29.86 50,250 15,200 2.5
13/09/2019
30.15
 52,284 29.90 30.15 29.90 50,000 0 3.6
12/09/2019
29.90
 2,540 29.90 29.98 29.86 0 36,200 -2.6
11/09/2019
29.90
 5,100 29.78 29.98 29.86 0 0 0
10/09/2019
29.78
 5,200 29.90 30.19 29.78 2,600 2,000 0.0
09/09/2019
29.90
 24,400 29.94 30.19 29.78 55,400 0 4.0
06/09/2019
29.94
 6,800 29.86 30.19 29.78 0 0 0
05/09/2019
29.86
 5,951 30.19 30.19 29.86 0 1 -0.0
04/09/2019
30.19
 2,317 30.40 30.44 30.19 300 0 0.0
03/09/2019
30.40
 16,900 30.31 30.60 30.23 0 0 0
30/08/2019
30.31
 8,142 30.27 30.81 30.31 100 0 0.0
29/08/2019
30.27
 5,600 30.19 30.40 30.19 100 200 -0.0
28/08/2019
30.19
 7,210 30.19 30.56 30.19 0 0 0
27/08/2019
30.19
 11,900 29.98 30.56 30.15 0 0 0
26/08/2019
29.98
 15,154 30.60 30.60 29.98 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
30.60
 16,190 30.21 30.60 30.19 100 14,900 -1.1
22/08/2019
30.21
 8,502 30.21 30.53 29.67 81,500 86,500 -0.4
21/08/2019
30.21
 9,884 30.39 30.75 30.21 1,100 41,985 -3.4
20/08/2019
30.39
 33,504 30.93 30.93 30.39 20,000 14,100 0.5
19/08/2019
30.93
 11,000 29.99 31.65 30.21 800 0 0.1
16/08/2019
29.99
 10,990 29.85 30.03 29.49 36,400 0 3.1
15/08/2019
29.85
 6,291 30.57 30.57 29.49 0 500 -0.0
14/08/2019
30.57
 6,994 31.29 31.29 30.57 1,000 0 0.1
13/08/2019
31.29
 28,773 31.65 31.65 31.29 25,050 9,500 1.4

Chính sách bảo mật | Điều khoản sử dụng |