CTCP Hàng tiêu dùng Masan (mch)

158.10
1
(0.64%)
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
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/08/2019
31.65
 9,882 32.22 32.36 31.61 2,865 0 0.3
09/08/2019
32.22
 2,360 32.72 32.72 32.22 300 0 0.0
08/08/2019
32.72
 27,800 33.12 33.12 32.36 25,900 27,100 -0.1
07/08/2019
33.12
 101 32.72 33.12 33.12 0 0 0
06/08/2019
32.72
 28,580 33.26 33.26 32.58 25,400 26,580 -0.1
05/08/2019
33.26
 31,830 33.26 33.37 32.90 31,200 27,900 0.3
02/08/2019
33.26
 40,641 32.94 33.26 32.90 40,000 28,100 1.1
01/08/2019
32.94
 7,100 33.12 33.59 32.94 4,000 33,225 -2.9
31/07/2019
33.12
 3,200 33.41 33.62 33.12 100 0 0.0
30/07/2019
33.41
 0 33.62 33.41 33.41 0 0 0
29/07/2019
33.62
 5,800 33.62 33.62 32.90 33,425 0 3.2
26/07/2019
33.62
 635 33.62 33.80 33.62 500 110 0.0
25/07/2019
33.62
 300 33.91 33.91 33.62 300 0 0.0
24/07/2019
33.91
 600 33.91 33.91 33.91 500 0 0.0
23/07/2019
33.91
 1,035 33.91 33.91 33.91 1,000 0 0.1
22/07/2019
33.91
 100 33.98 33.98 33.91 0 0 0
19/07/2019
33.98
 1,209 34.16 34.16 33.98 0 0 0
18/07/2019
34.16
 1,350 34.16 34.16 34.16 600 0 0.1
17/07/2019
34.16
 1,015 35.06 35.06 34.16 300 0 0.0
16/07/2019
35.06
 500 34.16 35.17 35.06 500 100 0.0
15/07/2019
34.16
 3,039 35.17 35.17 34.16 700 0 0.1
12/07/2019
35.17
 20 35.24 35.24 35.17 0 0 0
11/07/2019
35.24
 2,300 34.27 39.45 34.34 2,100 1,500 0.1
10/07/2019
34.27
 1,600 34.70 34.70 34.27 300 0 0.0
09/07/2019
34.70
 1,300 35.06 35.06 34.70 300 0 0.0
08/07/2019
35.06
 137 34.52 35.06 35.06 0 0 0
05/07/2019
34.52
 2,200 34.52 35.24 34.52 1,700 0 0.2
04/07/2019
34.52
 203 34.52 34.52 34.52 0 0 0
03/07/2019
34.52
 274 34.52 34.52 34.52 0 100 -0.0
02/07/2019
34.52
 855 34.52 34.52 34.52 0 0 0
01/07/2019
34.52
 3 34.52 34.52 34.52 0 0 0
28/06/2019
34.52
 1,400 34.20 34.52 34.52 1,400 0 0.1
27/06/2019
34.20
 2,390 34.67 34.67 34.20 0 2,300 -0.2
26/06/2019
34.67
 118 34.67 34.67 34.67 50 0 0.0
25/06/2019
34.67
 0 35.60 34.67 34.67 0 0 0
24/06/2019
35.60
 23,800 34.52 35.60 34.52 23,700 33,100 -1.1
21/06/2019
34.52
 100 35.24 35.24 34.52 100 0 0.0
20/06/2019
35.24
 2,600 35.13 35.24 34.05 2,600 2,000 0.1
19/06/2019
35.13
 50 35.13 35.13 35.13 33,000 0 3.4
18/06/2019
35.13
 0 35.13 35.13 35.13 0 0 0
17/06/2019
35.13
 0 35.24 35.13 35.13 0 100,000 -8.4
14/06/2019
35.24
 600 35.24 35.24 34.52 600 0 0.1
13/06/2019
35.24
 4,400 35.92 35.92 33.80 4,000 0 0.4
12/06/2019
35.92
 68 35.92 35.92 35.92 0 0 0
11/06/2019
35.92
 400 35.92 35.92 35.89 400 200 0.0
10/06/2019
35.92
 19,200 33.80 35.92 34.52 14,900 5,000 1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019
33.80
 2,657 34.31 36.03 33.80 2,100 0 0.2
06/06/2019
34.31
 100 34.00 34.31 34.31 0 0 0
05/06/2019
34.00
 5,750 33.96 34.00 33.83 4,000 40 0.4
04/06/2019
33.96
 4,032 33.83 33.96 33.79 3,600 0 0.4
03/06/2019
33.83
 2,000 33.28 33.83 33.76 2,000 0 0.2
31/05/2019
33.28
 2,721 33.07 33.83 32.83 2,620 0 0.3
30/05/2019
33.07
 610 32.80 33.55 33.07 500 0 0.0
29/05/2019
32.80
 3,330 32.45 32.80 32.73 2,130 0 0.2
28/05/2019
32.45
 311 33.65 33.65 32.45 10 0 0.0
27/05/2019
33.65
 0 33.65 33.65 33.65 0 0 0
24/05/2019
33.65
 1,412 33.93 33.93 33.65 0 0 0
23/05/2019
33.93
 5,101 33.31 33.93 33.89 5,000 0 0.5
22/05/2019
33.31
 2,144 33.00 33.31 33.31 0 0 0
21/05/2019
33.00
 220 34.00 34.00 33.00 0 0 0
20/05/2019
34.00
 166 33.93 34.00 34.00 0 0 0
17/05/2019
33.93
 10,088 33.86 33.93 33.65 10,000 9,100 0.1
16/05/2019
33.86
 6,749 33.48 33.86 33.83 6,700 5,500 0.1
15/05/2019
33.48
 8,307 33.48 33.48 33.34 8,200 0 0.8
14/05/2019
33.48
 4,601 33.48 33.65 33.31 4,601 0 0.4
13/05/2019
33.48
 2,200 33.86 33.86 33.48 0 0 0
10/05/2019
33.86
 5,000 33.48 33.86 33.65 5,000 3,600 0.1
09/05/2019
33.48
 100 34.00 34.00 33.48 0 0 0
08/05/2019
34.00
 40 34.00 34.00 34.00 0 0 0
07/05/2019
34.00
 6,310 34.00 34.00 34.00 6,300 5,000 0.1
06/05/2019
34.00
 100 34.00 34.00 34.00 25,000 25,000 0
03/05/2019
34.00
 191 34.00 34.00 34.00 0 0 0
02/05/2019
34.00
 15,642 33.48 34.00 33.48 26,500 23,000 0.3
26/04/2019
33.48
 22,000 33.65 34.31 33.48 30,500 23,000 0.7
25/04/2019
33.65
 4,297 33.31 34.00 33.38 22,100 24,000 -0.2
24/04/2019
33.31
 35,857 34.03 34.34 33.31 42,350 44,250 -0.2
23/04/2019
34.03
 3,290 34.31 34.34 34.03 3,000 0 0.3
22/04/2019
34.31
 6,349 34.00 34.31 34.00 6,200 0 0.6
19/04/2019
34.00
 100 33.65 34.00 34.00 0 0 0
18/04/2019
33.65
 41,040 33.69 33.69 33.48 40,000 31,400 0.8
17/04/2019
33.69
 8,400 33.69 33.69 33.00 8,300 1,600 0.7
16/04/2019
33.69
 18,271 33.69 33.79 33.65 29,000 21,800 0.7
12/04/2019
33.69
 34,610 33.89 34.17 33.69 30,000 22,300 0.8
11/04/2019
33.89
 12,560 33.65 34.00 33.83 11,500 0 1.1
10/04/2019
33.65
 4,680 33.65 33.76 33.28 3,600 0 0.4
09/04/2019
33.65
 8,560 33.48 33.65 33.28 6,810 0 0.7
08/04/2019
33.48
 11,740 33.31 33.48 33.31 11,040 0 1.1
05/04/2019
33.31
 19,342 33.65 34.00 33.31 18,500 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |