CTCP Hàng tiêu dùng Masan (mch)

137
-2.50
(-1.79%)
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
(2026-03-30) 		-5 -3.46% 5,595,800 -880,533 -45.2
137
144.50
137
2 tháng
(2026-03-02) 		-1.50 -1.06% 17,373,400 -869,533 -31.1
132.20
161
137
3 tháng
(2026-01-29) 		-18.60 -11.76% 20,472,000 -1,514,333 -123.8
132.20
161
137
6 tháng
(2025-10-31) 		9.71 7.48% 47,753,300 -7,760,333 -1,361.5
129.79
181.87
137
12 tháng
(2025-05-05) 		44.15 46.31% 86,784,500 -14,144,674 -2,032.5
85.44
181.87
137
24 tháng
(2024-05-09) 		67.98 95.06% 114,859,143 -11,094,593 -1,302.2
70.06
181.87
137
36 tháng
(2023-05-15) 		106.35 320.79% 125,328,314 -10,451,835 -1,300.0
32.33
181.87
137
60 tháng
(2021-05-25) 		87.82 169.93% 133,622,207 -8,504,351 -1,130.2
27.94
181.87
137
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2019
37.09
 6,221 37.09 37.26 36.74 450 0 0.0
29/01/2019
37.09
 20,896 37.09 37.26 36.40 0 0 0
28/01/2019
37.09
 5,395 37.09 37.09 36.98 0 0 0
25/01/2019
37.09
 6,627 37.09 37.09 36.71 0 0 0
24/01/2019
37.09
 11,348 37.77 37.77 36.06 0 0 0
23/01/2019
37.77
 59,348 37.09 37.77 36.40 0 30,000 -0.0
22/01/2019
37.09
 43,300 36.57 37.09 36.26 0 30,000 -3.2
21/01/2019
36.57
 19,552 36.37 36.57 36.06 900 0 0.1
18/01/2019
36.37
 36,214 36.40 36.40 35.71 0 800 -0.1
17/01/2019
36.40
 51,533 35.44 36.40 35.37 5,700 20,000 -1.5
16/01/2019
35.44
 9,840 35.10 35.44 35.34 0 0 0
15/01/2019
35.10
 16,632 35.03 35.37 35.03 0 0 0
14/01/2019
35.03
 53,450 34.68 35.37 34.34 0 30,000 -3.1
11/01/2019
34.68
 5,245 34.62 34.68 34.20 0 0 0
10/01/2019
34.62
 11,705 34.37 34.62 34.27 300 0 0.0
09/01/2019
34.37
 21,932 34.68 34.68 34.34 0 30,000 -0.0
08/01/2019
34.68
 67,044 34.34 34.68 34.00 0 30,000 -3.0
07/01/2019
34.34
 1,537 34.34 34.34 33.34 0 0 0
04/01/2019
34.34
 37,361 34.51 34.68 33.89 0 25,000 -2.5
03/01/2019
34.51
 942 34.34 34.51 33.07 0 0 0
02/01/2019
34.34
 4,028 35.03 35.03 34.00 0 0 0
28/12/2018
35.03
 38,770 34.00 35.03 32.97 0 10,200 -1.0
27/12/2018
34.00
 1,614 34.68 34.68 34.00 0 0 0
26/12/2018
34.68
 36,837 34.62 34.68 34.17 0 32,000 -3.2
25/12/2018
34.62
 476 34.68 34.68 32.97 0 0 0
24/12/2018
34.68
 1,536 35.10 35.10 34.34 10 0 0.0
21/12/2018
35.10
 60,517 34.68 35.10 34.00 1,000 40,000 -4.0
20/12/2018
34.68
 60,850 34.68 34.68 34.34 0 29,050 -2.9
19/12/2018
34.68
 9,006 34.68 34.68 33.45 0 5,000 -0.5
18/12/2018
34.68
 32,946 34.34 34.68 34.13 0 17,437 -1.7
17/12/2018
34.34
 39,004 34.68 34.68 34.17 0 22,000 -2.2
14/12/2018
34.68
 51,352 34.68 34.68 34.00 0 40,200 -4.0
13/12/2018
34.68
 13,463 34.34 34.68 34.34 0 0 0
12/12/2018
34.34
 5,777 34.34 34.34 34.34 500 0 0.1
11/12/2018
34.34
 180,517 34.13 34.51 34.00 900 45,000 -4.4
10/12/2018
34.13
 19,522 34.17 34.17 33.83 0 0 0
07/12/2018
34.17
 76,516 32.59 34.17 32.45 2,500 0 0.2
06/12/2018
32.59
 75,611 32.28 32.62 32.11 10 255 -0.0
05/12/2018
32.28
 6,027 32.97 32.97 32.11 0 1,700 -0.2
04/12/2018
32.97
 48,347 32.11 32.97 31.94 30,000 0 2.8
03/12/2018
32.11
 15,768 31.59 32.11 31.49 12,800 0 1.2
30/11/2018
31.59
 9,150 32.11 32.11 31.59 6,000 0 0.6
29/11/2018
32.11
 30,631 31.39 32.11 31.08 30,600 6,200 2.3
28/11/2018
31.39
 4,634 31.59 31.59 31.25 3,800 0 0.3
27/11/2018
31.59
 5,183 31.87 31.87 30.63 4,600 0 0.4
26/11/2018
31.87
 180 30.98 31.87 31.87 0 0 0
23/11/2018
30.98
 2,912 31.80 32.25 30.94 1,400 0 0.1
22/11/2018
31.80
 28,806 32.25 32.25 31.80 0 0 0
21/11/2018
32.25
 7,645 31.94 32.25 31.87 0 0 0
20/11/2018
31.94
 44,475 32.11 32.11 31.77 100 0 0.0
19/11/2018
32.11
 43,767 32.01 32.11 31.59 18,900 0 1.8
16/11/2018
32.01
 40,426 31.25 32.11 31.15 17,600 0 1.6
15/11/2018
31.25
 21,230 30.91 31.59 30.56 20,600 0 1.9
14/11/2018
30.91
 43,849 30.91 30.91 30.73 39,200 0 3.5
13/11/2018
30.91
 14,807 30.22 30.91 29.88 6,300 0 0.6
12/11/2018
30.22
 26,607 29.53 30.22 29.53 24,400 0 2.1
09/11/2018
29.53
 2,076 29.88 29.88 29.53 0 0 0
08/11/2018
29.88
 3,061 29.53 29.88 29.53 2,000 0 0.2
07/11/2018
29.53
 6,286 29.53 29.64 29.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |