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)
02/05/2018
37.77
 11,045 39.35 39.35 36.03 0 0 0
27/04/2018
39.35
 51,172 36.72 39.35 36.31 0 0 0
26/04/2018
36.72
 52,552 37.25 37.25 35.96 0 3,700 -0.4
24/04/2018
37.25
 93,790 37.04 37.25 36.38 77,600 0 8.2
23/04/2018
37.04
 115,790 36.27 37.04 35.33 91,700 6,400 8.9
20/04/2018
36.27
 71,681 35.68 36.38 35.33 66,100 5,300 6.3
19/04/2018
35.68
 128,668 36.38 36.38 34.28 90,600 19,500 7.2
18/04/2018
36.38
 100,868 36.20 36.72 35.89 14,400 17,000 -0.3
17/04/2018
36.20
 40,447 35.33 36.62 34.98 115,300 0 12.1
16/04/2018
35.33
 74,185 33.65 35.68 33.58 27,210 0 2.7
13/04/2018
33.65
 57,148 33.58 33.65 33.58 28,300 0 2.7
12/04/2018
33.58
 21,352 33.58 33.58 32.63 0 1,000 -0.1
11/04/2018
33.58
 27,549 33.58 33.58 33.23 20,300 0 1.9
10/04/2018
33.58
 39,720 33.58 33.58 33.19 30,100 1,000 2.8
09/04/2018
33.58
 24,145 33.86 33.86 33.58 300 0 0.0
06/04/2018
33.86
 15,410 33.58 33.93 33.58 2,000 1,000 0.1
05/04/2018
33.58
 37,510 33.23 33.96 32.39 16,300 3,500 1.2
04/04/2018
33.23
 7,926 33.54 33.58 33.23 1,400 2,700 -0.1
03/04/2018
33.54
 18,189 33.58 33.58 33.05 0 0 0
02/04/2018
33.58
 17,941 33.65 33.65 32.42 10,920 0 1.0
30/03/2018
33.65
 15,341 33.58 33.82 33.58 2,500 100 0.2
29/03/2018
33.58
 8,241 34.21 34.21 33.58 1,000 0 0.1
28/03/2018
34.21
 9,842 34.24 34.28 33.93 3,000 2,800 0.0
27/03/2018
34.24
 21,532 34.28 34.28 33.93 9,900 100 1.0
26/03/2018
34.28
 38,641 33.09 34.28 32.81 24,300 1,000 2.2
23/03/2018
33.09
 55,354 32.88 33.09 32.21 31,600 0 3.0
22/03/2018
32.88
 36,587 33.58 33.58 32.53 14,100 500 1.3
21/03/2018
33.58
 19,024 34.63 34.63 33.58 1,300 0 0.1
20/03/2018
34.63
 47,528 33.05 34.63 32.81 1,800 4,000 -0.2
19/03/2018
33.05
 43,067 32.07 33.23 32.18 13,100 0 1.2
16/03/2018
32.07
 107,903 31.30 32.35 32.07 71,700 700 6.5
15/03/2018
31.30
 47,605 31.48 31.48 30.95 35,900 17,300 1.7
14/03/2018
31.48
 58,540 31.06 31.48 30.81 32,100 0 2.9
13/03/2018
31.06
 31,672 31.20 31.20 30.78 26,000 0 2.3
12/03/2018
31.20
 72,076 30.36 31.30 30.08 57,200 0 5.0
09/03/2018
30.36
 50,410 29.31 30.36 29.03 19,600 1,500 1.5
08/03/2018
29.31
 22,891 28.26 29.31 27.98 14,200 1,500 1.1
07/03/2018
28.26
 8,247 28.51 28.68 28.19 7,720 0 0.6
06/03/2018
28.51
 18,946 28.51 28.65 27.98 5,400 0 0.4
05/03/2018
28.51
 14,751 28.33 28.51 27.81 10,900 0 0.9
02/03/2018
28.33
 28,729 28.33 28.65 27.81 19,600 0 1.6
01/03/2018
28.33
 26,523 27.98 28.33 27.91 24,700 0 2.0
28/02/2018
27.98
 31,182 28.05 28.05 27.81 20,500 100 1.6
27/02/2018
28.05
 17,353 27.98 28.05 27.28 13,900 0 1.1
26/02/2018
27.98
 66,464 27.39 28.23 27.42 44,900 500 3.6
23/02/2018
27.39
 12,300 27.49 27.49 27.28 11,600 1,000 0.8
22/02/2018
27.49
 21,510 27.49 27.49 27.28 19,500 0 1.5
21/02/2018
27.49
 48,803 27.11 27.70 26.51 40,800 300 3.2
13/02/2018
27.11
 5,260 26.23 27.11 26.27 3,500 0 0.3
12/02/2018
26.23
 8,703 26.23 26.58 26.23 50 0 0.0
09/02/2018
26.23
 124,020 26.76 26.76 25.04 120,200 200 9.2
08/02/2018
26.76
 16,469 26.76 26.93 26.76 12,100 0 0.9
07/02/2018
26.76
 23,281 27.98 27.98 26.76 19,730 0 1.5
06/02/2018
27.98
 106,523 25.53 27.98 22.49 46,800 6,000 3.1
05/02/2018
25.53
 90,344 26.93 27.11 25.53 59,200 0 4.5
02/02/2018
26.93
 74,308 27.42 27.42 26.58 56,600 2,000 4.2
01/02/2018
27.42
 10,696 27.35 27.60 26.97 300 3,200 -0.2
31/01/2018
27.35
 57,133 27.32 27.74 27.35 40,800 0 3.2
30/01/2018
27.32
 45,648 27.28 27.63 27.28 37,710 0 2.9
29/01/2018
27.28
 82,719 27.49 27.63 26.58 63,400 4,700 4.6
26/01/2018
27.49
 21,803 27.39 27.98 27.39 16,920 0 1.3
25/01/2018
27.39
 38,291 28.44 28.44 27.39 17,400 0 1.4
24/01/2018
28.44
 116,787 27.28 29.03 27.28 6,000 600 0.4
23/01/2018
27.28
 54,242 26.34 27.63 26.34 20,700 0 1.6
22/01/2018
26.34
 27,870 27.46 27.46 26.23 100 0 0.0
19/01/2018
27.46
 23,737 27.46 27.63 27.28 0 0 0
18/01/2018
27.46
 51,492 27.28 27.46 27.14 37,700 200 2.9
17/01/2018
27.28
 106,627 27.35 27.84 27.11 53,600 0 4.2
16/01/2018
27.35
 74,092 27.35 27.60 27.14 0 0 0
15/01/2018
27.35
 50,803 26.93 27.46 26.83 9,900 43 0.8
12/01/2018
26.93
 37,203 26.76 27.11 26.58 26,400 1,600 1.9
11/01/2018
26.76
 51,566 26.58 26.93 26.23 42,050 500 3.1
10/01/2018
26.58
 55,041 27.28 27.46 24.48 37,600 3,500 2.6
09/01/2018
27.28
 34,100 27.63 27.63 27.11 16,100 0 1.3
08/01/2018
27.63
 45,998 26.58 27.67 26.58 10,800 2,000 0.7
05/01/2018
26.58
 92,966 25.99 27.00 25.71 59,400 0 4.5
04/01/2018
25.99
 72,890 25.18 26.23 24.83 31,300 0 2.3
03/01/2018
25.18
 34,810 24.48 25.18 24.48 400 200 0.0
02/01/2018
24.48
 19,225 24.03 24.83 24.03 0 0 0
29/12/2017
24.03
 30,948 24.20 24.20 24.03 10,000 0 0.7
28/12/2017
24.20
 16,988 24.31 24.55 24.20 410 0 0.0
27/12/2017
24.31
 39,930 24.83 25.18 24.31 4,050 0 0.3
26/12/2017
24.83
 10,705 24.83 25.53 24.83 1,000 0 0.1
25/12/2017
24.83
 7,643 25.22 25.46 24.31 3,000 0 0.2
22/12/2017
25.22
 13,152 25.18 25.71 25.22 0 0 0
21/12/2017
25.18
 12,636 25.04 25.36 25.18 2,000 0 0.1
20/12/2017
25.04
 19,473 25.18 25.18 25.04 11,100 0 0.8
19/12/2017
25.18
 24,157 25.25 25.53 25.04 4,820 0 0.3
18/12/2017
25.25
 35,007 25.88 25.99 25.18 16,600 0 1.2
15/12/2017
25.88
 62,617 25.71 26.58 25.71 7,000 0 0.5
14/12/2017
25.71
 79,772 25.04 26.06 24.83 30,500 0 2.2
13/12/2017
25.04
 29,862 24.38 25.15 24.45 8,500 1,300 0.5
12/12/2017
24.38
 111,286 24.13 24.55 24.06 71,200 600 4.9
11/12/2017
24.13
 41,638 24.31 24.31 23.75 29,300 0 2.0
08/12/2017
24.31
 44,574 23.29 24.31 22.94 10,000 6,200 0.3
07/12/2017
23.29
 131,617 22.38 23.40 22.42 77,600 0 5.0
06/12/2017
22.38
 37,395 22.38 22.73 22.21 15,800 0 1.0
05/12/2017
22.38
 42,742 22.38 22.56 22.28 26,700 0 1.7
04/12/2017
22.38
 20,397 22.59 22.73 22.21 5,800 0 0.4
01/12/2017
22.59
 27,821 22.73 22.77 22.38 2,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |