CTCP Hàng tiêu dùng Masan (mch)

149.70
9.70
(6.93%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |