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)
06/11/2018
29.53
 13,610 29.19 29.70 29.26 0 0 0
05/11/2018
29.19
 11,326 29.19 30.56 29.19 0 0 0
02/11/2018
29.19
 136 28.85 29.19 29.19 0 0 0
01/11/2018
28.85
 4,265 29.02 29.19 28.85 0 0 0
31/10/2018
29.02
 4,170 29.53 29.88 25.76 0 0 0
30/10/2018
29.53
 18,085 28.50 29.53 28.54 0 0 0
29/10/2018
28.50
 1,712 28.64 28.81 28.50 0 0 0
26/10/2018
28.64
 2,170 28.85 29.02 28.54 0 200 -0.0
25/10/2018
28.85
 767 29.19 29.19 27.51 0 0 0
24/10/2018
29.19
 3,182 28.16 29.19 28.50 0 0 0
23/10/2018
28.16
 3,123 29.22 29.53 28.16 0 0 0
22/10/2018
29.22
 1,175 29.19 29.22 29.19 0 0 0
19/10/2018
29.19
 10,000 29.84 29.84 29.19 0 0 0
18/10/2018
29.84
 599 29.57 29.84 29.84 0 0 0
17/10/2018
29.57
 1,106 29.57 29.64 29.57 0 0 0
16/10/2018
29.57
 2,480 29.53 29.57 29.53 0 0 0
15/10/2018
29.53
 7,542 29.53 29.88 29.53 0 0 0
12/10/2018
29.53
 100 30.67 30.67 29.53 0 0 0
11/10/2018
30.67
 3,569 30.32 30.77 30.67 20 0 0.0
10/10/2018
30.32
 8,285 30.67 30.91 30.29 0 200 -0.0
09/10/2018
30.67
 113 30.91 30.91 30.67 0 0 0
08/10/2018
30.91
 7,538 30.91 30.91 29.88 0 300 -0.0
05/10/2018
30.91
 8,980 30.94 31.08 30.91 0 0 0
04/10/2018
30.94
 21,179 31.08 31.08 30.91 600 0 0.1
03/10/2018
31.08
 5,502 30.94 31.08 30.91 0 0 0
02/10/2018
30.94
 400 30.94 31.08 30.94 400 0 0.0
01/10/2018
30.94
 24,363 30.91 31.08 30.43 22,000 0 2.0
28/09/2018
30.91
 7,658 30.43 30.91 30.84 0 0 0
27/09/2018
30.43
 7,510 30.91 30.91 30.39 0 2,000 -0.2
26/09/2018
30.91
 21,475 30.56 30.91 30.22 20 0 0.0
25/09/2018
30.56
 5,904 30.39 30.56 30.39 0 0 0
24/09/2018
30.39
 4,775 30.39 30.53 30.39 0 0 0
21/09/2018
30.39
 10,763 30.22 30.39 30.22 0 0 0
20/09/2018
30.22
 5,899 30.22 30.56 30.22 0 0 0
19/09/2018
30.22
 6,124 30.22 30.22 30.22 0 0 0
18/09/2018
30.22
 3,890 30.22 30.22 30.15 0 0 0
17/09/2018
30.22
 686 30.39 30.39 29.88 0 0 0
14/09/2018
30.39
 7,715 30.43 30.43 30.39 0 0 0
13/09/2018
30.43
 1,846 30.39 30.43 30.22 0 0 0
12/09/2018
30.39
 6,397 30.39 30.39 30.22 0 0 0
11/09/2018
30.39
 8,288 30.39 30.39 30.22 0 0 0
10/09/2018
30.39
 18,095 30.43 30.43 30.39 0 0 0
07/09/2018
30.43
 6,038 30.43 30.49 30.43 0 0 0
06/09/2018
30.43
 10,117 30.39 30.46 30.22 50 0 0.0
05/09/2018
30.39
 8,800 30.39 30.39 30.36 0 0 0
04/09/2018
30.39
 7,370 30.32 30.84 30.29 22 0 0.0
31/08/2018
30.32
 3,222 30.29 30.91 30.22 0 0 0
30/08/2018
30.29
 16,200 29.88 30.39 29.53 0 0 0
29/08/2018
29.88
 8,323 29.53 30.22 29.53 0 8 -0.0
28/08/2018
29.53
 3,730 30.91 32.52 28.78 110 0 0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018
30.91
 5,388 29.56 33.31 30.87 1,000 0 0.1
24/08/2018
29.56
 53,030 29.11 29.56 28.97 0 25,294 -2.5
23/08/2018
29.11
 43,490 29.29 29.29 28.97 3,870 30,000 -2.5
22/08/2018
29.29
 13,613 28.94 29.29 28.82 0 0 0
21/08/2018
28.94
 4,163 28.94 28.97 28.82 0 0 0
20/08/2018
28.94
 18,011 29.26 29.26 28.94 0 0 0
17/08/2018
29.26
 5,222 29.41 29.41 29.26 0 0 0
16/08/2018
29.41
 13,846 29.59 29.59 29.26 0 0 0
15/08/2018
29.59
 34,512 29.56 29.59 29.56 1,700 0 0.2
14/08/2018
29.56
 15,000 30.76 30.76 29.53 0 0 0
13/08/2018
30.76
 3,342 29.26 33.44 29.26 200 800 -0.1
10/08/2018
29.26
 1,922 29.26 29.26 29.26 0 0 0
09/08/2018
29.26
 20,432 28.67 29.56 29.23 0 3,500 -0.3
08/08/2018
28.67
 4,698 28.22 28.67 28.37 2,000 0 0.2
07/08/2018
28.22
 2,740 28.34 28.34 27.80 0 0 0
06/08/2018
28.34
 0 28.37 28.34 28.34 0 0 0
03/08/2018
28.37
 18,369 27.77 28.37 27.50 5,000 0 0.5
02/08/2018
27.77
 1,874 27.77 27.77 27.47 0 0 0
01/08/2018
27.77
 1,410 27.77 27.80 27.77 10 0 0.0
31/07/2018
27.77
 44 27.77 27.77 27.77 0 0 0
30/07/2018
27.77
 20,641 27.47 27.77 27.77 0 0 0
27/07/2018
27.47
 11,000 27.38 27.47 27.47 0 0 0
26/07/2018
27.38
 1,909 27.77 27.77 27.38 0 0 0
25/07/2018
27.77
 16,910 27.47 27.77 27.35 0 0 0
24/07/2018
27.47
 5,201 27.17 27.47 27.17 0 1,600 -0.1
23/07/2018
27.17
 21,900 27.17 27.23 27.14 0 1,800 -0.2
20/07/2018
27.17
 1,000 26.49 27.17 27.14 0 200 -0.0
19/07/2018
26.49
 94 26.34 26.49 26.49 0 0 0
18/07/2018
26.34
 9,750 26.88 26.88 26.31 0 0 0
17/07/2018
26.88
 3,200 26.37 26.88 26.28 0 0 0
16/07/2018
26.37
 5,632 26.31 26.37 26.34 0 0 0
13/07/2018
26.31
 55,000 26.31 27.56 26.31 200 900 -0.1
12/07/2018
26.31
 86,135 26.28 26.88 26.31 0 0 0
11/07/2018
26.28
 150,081 26.37 26.37 26.28 20 0 0.0
10/07/2018
26.37
 300 26.31 26.37 26.31 0 0 0
09/07/2018
26.31
 350 26.85 26.85 26.31 0 0 0
06/07/2018
26.85
 82,530 26.67 26.85 26.22 27,020 0 2.4
05/07/2018
26.67
 76,800 26.88 26.88 26.67 0 0 0
04/07/2018
26.88
 180,090 26.88 27.29 26.67 44,000 0 4.0
03/07/2018
26.88
 157,500 26.88 26.88 26.88 122,000 30,400 8.2
02/07/2018
26.88
 50,012 26.88 27.74 26.28 141,410 122,900 1.7
29/06/2018
26.88
 112,240 27.14 28.22 26.88 259,700 193,200 6.0
28/06/2018
27.14
 27,640 27.14 28.37 27.14 25,200 0 2.3
27/06/2018
27.14
 24,000 27.14 28.07 27.14 123,600 100,000 2.1
26/06/2018
27.14
 7,110 26.93 28.49 27.14 6,700 0 0.6
25/06/2018
26.93
 8,853 28.16 28.16 26.93 5,900 4,400 0.1
22/06/2018
28.16
 10 28.37 28.37 28.16 120,000 120,000 0
21/06/2018
28.37
 6,000 29.56 29.56 26.88 5,300 0 0.5
20/06/2018
29.56
 207 29.71 29.71 28.37 100,000 100,000 0
19/06/2018
29.71
 8,839 28.97 30.76 25.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |