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)
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
18/06/2018
28.97
 5,700 29.56 29.56 28.97 130,000 0 12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018
29.56
 107 27.32 29.56 29.56 0 0 0
14/06/2018
27.32
 5,800 28.18 28.18 27.32 300 3,100 -0.3
13/06/2018
28.18
 2,726 28.46 28.46 27.35 0 0 0
12/06/2018
28.46
 9,203 27.61 28.46 27.04 0 0 0
11/06/2018
27.61
 3,800 28.09 29.32 27.61 0 0 0
08/06/2018
28.09
 5,270 27.07 29.32 27.12 700 0 0.1
07/06/2018
27.07
 7,190 27.75 28.03 27.07 20 0 0.0
06/06/2018
27.75
 9,322 27.61 27.75 26.50 2,600 0 0.2
05/06/2018
27.61
 5,470 28.18 28.18 25.62 2,500 0 0.2
04/06/2018
28.18
 790 28.46 29.03 28.18 100,000 100 9.9
01/06/2018
28.46
 1,100 29.00 29.00 27.04 0 0 0
31/05/2018
29.00
 600 28.03 29.03 29.00 0 0 0
30/05/2018
28.03
 6,430 26.18 28.18 25.13 1,600 0 0.2
29/05/2018
26.18
 4,704 25.05 26.18 25.62 0 600 -0.1
28/05/2018
25.05
 1,830 27.07 27.07 25.05 80,000 0 7.8
25/05/2018
27.07
 604 28.46 28.46 27.04 0 0 0
24/05/2018
28.46
 300 28.15 28.46 26.18 75,000 0 7.7
23/05/2018
28.15
 2,321 27.89 28.18 27.47 0 100 -0.0
22/05/2018
27.89
 26,304 26.75 28.46 27.10 100,000 77,700 2.2
21/05/2018
26.75
 6,870 27.47 27.47 26.47 0 0 0
18/05/2018
27.47
 5,139 28.75 30.17 27.47 0 0 0
17/05/2018
28.75
 1,130 29.34 29.34 27.32 0 0 0
16/05/2018
29.34
 163 29.03 29.34 29.34 0 0 0
15/05/2018
29.03
 7,283 29.88 31.88 29.03 64 0 0.0
14/05/2018
29.88
 14,344 30.45 30.45 28.46 344 0 0.0
11/05/2018
30.45
 5,260 31.05 31.05 30.45 260 0 0.0
10/05/2018
31.05
 850 32.02 32.02 31.05 0 0 0
09/05/2018
32.02
 10,521 31.88 32.13 31.31 4,950 0 0
08/05/2018
31.88
 116,629 30.74 32.73 29.88 100,000 0 11.3
07/05/2018
30.74
 3,567 31.76 31.88 30.74 0 0 0
04/05/2018
31.76
 171,811 31.85 32.73 30.17 146,700 1,810 16.5
03/05/2018
31.85
 105,706 30.74 31.85 28.09 73,900 40 8.1
02/05/2018
30.74
 11,045 32.02 32.02 29.32 0 0 0
27/04/2018
32.02
 51,172 29.88 32.02 29.54 0 0 0
26/04/2018
29.88
 52,552 30.31 30.31 29.26 0 3,700 -0.4
24/04/2018
30.31
 93,790 30.14 30.31 29.60 77,600 0 8.2
23/04/2018
30.14
 115,790 29.51 30.14 28.75 91,700 6,400 8.9
20/04/2018
29.51
 71,681 29.03 29.60 28.75 66,100 5,300 6.3
19/04/2018
29.03
 128,668 29.60 29.60 27.89 90,600 19,500 7.2
18/04/2018
29.60
 100,868 29.46 29.88 29.20 14,400 17,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |