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
(2025-11-04) 		37.70 20.65% 16,227,800 -4,785,300 -972.9
181.60
220.80
220.80
2 tháng
(2025-10-06) 		90.60 69.85% 25,971,800 -3,921,300 -846.9
129.70
220.80
220.80
3 tháng
(2025-09-05) 		89.80 68.81% 30,863,900 -4,112,500 -871.6
127.20
220.80
220.80
6 tháng
(2025-06-09) 		95.19 76.08% 54,242,500 -11,641,079 -1,679.2
105
220.80
220.80
12 tháng
(2024-12-09) 		71.24 47.79% 66,289,709 -12,123,198 -1,749.7
105
220.80
220.80
24 tháng
(2023-12-15) 		169.27 331.73% 91,198,799 -9,012,880 -1,042.1
50.91
220.80
220.80
36 tháng
(2022-12-20) 		177.03 409.14% 98,117,869 -7,158,823 -901.5
34.33
220.80
220.80
60 tháng
(2020-12-30) 		170.84 345.45% 106,889,379 -3,952,875 -598.1
34.33
220.80
220.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2018
37.14
 5,899 37.14 37.56 37.14 0 0 0
19/09/2018
37.14
 6,124 37.14 37.14 37.14 0 0 0
18/09/2018
37.14
 3,890 37.14 37.14 37.05 0 0 0
17/09/2018
37.14
 686 37.35 37.35 36.71 0 0 0
14/09/2018
37.35
 7,715 37.39 37.39 37.35 0 0 0
13/09/2018
37.39
 1,846 37.35 37.39 37.14 0 0 0
12/09/2018
37.35
 6,397 37.35 37.35 37.14 0 0 0
11/09/2018
37.35
 8,288 37.35 37.35 37.14 0 0 0
10/09/2018
37.35
 18,095 37.39 37.39 37.35 0 0 0
07/09/2018
37.39
 6,038 37.39 37.47 37.39 0 0 0
06/09/2018
37.39
 10,117 37.35 37.43 37.14 50 0 0.0
05/09/2018
37.35
 8,800 37.35 37.35 37.31 0 0 0
04/09/2018
37.35
 7,370 37.26 37.90 37.22 22 0 0.0
31/08/2018
37.26
 3,222 37.22 37.98 37.14 0 0 0
30/08/2018
37.22
 16,200 36.71 37.35 36.29 0 0 0
29/08/2018
36.71
 8,323 36.29 37.14 36.29 0 8 -0.0
28/08/2018
36.29
 3,730 37.98 39.96 35.36 110 0 0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018
37.98
 5,388 36.33 40.93 37.94 1,000 0 0.1
24/08/2018
36.33
 53,030 35.78 36.33 35.60 0 25,294 -2.5
23/08/2018
35.78
 43,490 36.00 36.00 35.60 3,870 30,000 -2.5
22/08/2018
36.00
 13,613 35.56 36.00 35.41 0 0 0
21/08/2018
35.56
 4,163 35.56 35.60 35.41 0 0 0
20/08/2018
35.56
 18,011 35.96 35.96 35.56 0 0 0
17/08/2018
35.96
 5,222 36.15 36.15 35.96 0 0 0
16/08/2018
36.15
 13,846 36.37 36.37 35.96 0 0 0
15/08/2018
36.37
 34,512 36.33 36.37 36.33 1,700 0 0.2
14/08/2018
36.33
 15,000 37.80 37.80 36.29 0 0 0
13/08/2018
37.80
 3,342 35.96 41.10 35.96 200 800 -0.1
10/08/2018
35.96
 1,922 35.96 35.96 35.96 0 0 0
09/08/2018
35.96
 20,432 35.23 36.33 35.93 0 3,500 -0.3
08/08/2018
35.23
 4,698 34.68 35.23 34.86 2,000 0 0.2
07/08/2018
34.68
 2,740 34.82 34.82 34.16 0 0 0
06/08/2018
34.82
 0 34.86 34.82 34.82 0 0 0
03/08/2018
34.86
 18,369 34.13 34.86 33.80 5,000 0 0.5
02/08/2018
34.13
 1,874 34.13 34.13 33.76 0 0 0
01/08/2018
34.13
 1,410 34.13 34.16 34.13 10 0 0.0
31/07/2018
34.13
 44 34.13 34.13 34.13 0 0 0
30/07/2018
34.13
 20,641 33.76 34.13 34.13 0 0 0
27/07/2018
33.76
 11,000 33.65 33.76 33.76 0 0 0
26/07/2018
33.65
 1,909 34.13 34.13 33.65 0 0 0
25/07/2018
34.13
 16,910 33.76 34.13 33.61 0 0 0
24/07/2018
33.76
 5,201 33.39 33.76 33.39 0 1,600 -0.1
23/07/2018
33.39
 21,900 33.39 33.47 33.36 0 1,800 -0.2
20/07/2018
33.39
 1,000 32.55 33.39 33.36 0 200 -0.0
19/07/2018
32.55
 94 32.37 32.55 32.55 0 0 0
18/07/2018
32.37
 9,750 33.03 33.03 32.33 0 0 0
17/07/2018
33.03
 3,200 32.40 33.03 32.29 0 0 0
16/07/2018
32.40
 5,632 32.33 32.40 32.37 0 0 0
13/07/2018
32.33
 55,000 32.33 33.87 32.33 200 900 -0.1
12/07/2018
32.33
 86,135 32.29 33.03 32.33 0 0 0
11/07/2018
32.29
 150,081 32.40 32.40 32.29 20 0 0.0
10/07/2018
32.40
 300 32.33 32.40 32.33 0 0 0
09/07/2018
32.33
 350 32.99 32.99 32.33 0 0 0
06/07/2018
32.99
 82,530 32.77 32.99 32.22 27,020 0 2.4
05/07/2018
32.77
 76,800 33.03 33.03 32.77 0 0 0
04/07/2018
33.03
 180,090 33.03 33.54 32.77 44,000 0 4.0
03/07/2018
33.03
 157,500 33.03 33.03 33.03 122,000 30,400 8.2
02/07/2018
33.03
 50,012 33.03 34.09 32.29 141,410 122,900 1.7
29/06/2018
33.03
 112,240 33.36 34.68 33.03 259,700 193,200 6.0
28/06/2018
33.36
 27,640 33.36 34.86 33.36 25,200 0 2.3
27/06/2018
33.36
 24,000 33.36 34.49 33.36 123,600 100,000 2.1
26/06/2018
33.36
 7,110 33.10 35.01 33.36 6,700 0 0.6
25/06/2018
33.10
 8,853 34.60 34.60 33.10 5,900 4,400 0.1
22/06/2018
34.60
 10 34.86 34.86 34.60 120,000 120,000 0
21/06/2018
34.86
 6,000 36.33 36.33 33.03 5,300 0 0.5
20/06/2018
36.33
 207 36.51 36.51 34.86 100,000 100,000 0
19/06/2018
36.51
 8,839 35.60 37.80 31.93 0 0 0
18/06/2018
35.60
 5,700 36.33 36.33 35.60 130,000 0 12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018
36.33
 107 33.58 36.33 36.33 0 0 0
14/06/2018
33.58
 5,800 34.63 34.63 33.58 300 3,100 -0.3
13/06/2018
34.63
 2,726 34.98 34.98 33.61 0 0 0
12/06/2018
34.98
 9,203 33.93 34.98 33.23 0 0 0
11/06/2018
33.93
 3,800 34.52 36.03 33.93 0 0 0
08/06/2018
34.52
 5,270 33.26 36.03 33.33 700 0 0.1
07/06/2018
33.26
 7,190 34.10 34.45 33.26 20 0 0.0
06/06/2018
34.10
 9,322 33.93 34.10 32.56 2,600 0 0.2
05/06/2018
33.93
 5,470 34.63 34.63 31.48 2,500 0 0.2
04/06/2018
34.63
 790 34.98 35.68 34.63 100,000 100 9.9
01/06/2018
34.98
 1,100 35.64 35.64 33.23 0 0 0
31/05/2018
35.64
 600 34.45 35.68 35.64 0 0 0
30/05/2018
34.45
 6,430 32.18 34.63 30.88 1,600 0 0.2
29/05/2018
32.18
 4,704 30.78 32.18 31.48 0 600 -0.1
28/05/2018
30.78
 1,830 33.26 33.26 30.78 80,000 0 7.8
25/05/2018
33.26
 604 34.98 34.98 33.23 0 0 0
24/05/2018
34.98
 300 34.59 34.98 32.18 75,000 0 7.7
23/05/2018
34.59
 2,321 34.28 34.63 33.75 0 100 -0.0
22/05/2018
34.28
 26,304 32.88 34.98 33.30 100,000 77,700 2.2
21/05/2018
32.88
 6,870 33.75 33.75 32.53 0 0 0
18/05/2018
33.75
 5,139 35.33 37.07 33.75 0 0 0
17/05/2018
35.33
 1,130 36.06 36.06 33.58 0 0 0
16/05/2018
36.06
 163 35.68 36.06 36.06 0 0 0
15/05/2018
35.68
 7,283 36.72 39.17 35.68 64 0 0.0
14/05/2018
36.72
 14,344 37.42 37.42 34.98 344 0 0.0
11/05/2018
37.42
 5,260 38.16 38.16 37.42 260 0 0.0
10/05/2018
38.16
 850 39.35 39.35 38.16 0 0 0
09/05/2018
39.35
 10,521 39.17 39.49 38.47 4,950 0 0
08/05/2018
39.17
 116,629 37.77 40.22 36.72 100,000 0 11.3
07/05/2018
37.77
 3,567 39.03 39.17 37.77 0 0 0
04/05/2018
39.03
 171,811 39.14 40.22 37.07 146,700 1,810 16.5
03/05/2018
39.14
 105,706 37.77 39.14 34.52 73,900 40 8.1

Chính sách bảo mật | Điều khoản sử dụng |