CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
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
(2026-08-10) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2019
34.52
 53,450 34.18 34.85 33.84 0 30,000 -3.1
11/01/2019
34.18
 5,245 34.11 34.18 33.70 0 0 0
10/01/2019
34.11
 11,705 33.87 34.11 33.77 300 0 0.0
09/01/2019
33.87
 21,932 34.18 34.18 33.84 0 30,000 -0.0
08/01/2019
34.18
 67,044 33.84 34.18 33.50 0 30,000 -3.0
07/01/2019
33.84
 1,537 33.84 33.84 32.86 0 0 0
04/01/2019
33.84
 37,361 34.01 34.18 33.40 0 25,000 -2.5
03/01/2019
34.01
 942 33.84 34.01 32.59 0 0 0
02/01/2019
33.84
 4,028 34.52 34.52 33.50 0 0 0
28/12/2018
34.52
 38,770 33.50 34.52 32.49 0 10,200 -1.0
27/12/2018
33.50
 1,614 34.18 34.18 33.50 0 0 0
26/12/2018
34.18
 36,837 34.11 34.18 33.67 0 32,000 -3.2
25/12/2018
34.11
 476 34.18 34.18 32.49 0 0 0
24/12/2018
34.18
 1,536 34.58 34.58 33.84 10 0 0.0
21/12/2018
34.58
 60,517 34.18 34.58 33.50 1,000 40,000 -4.0
20/12/2018
34.18
 60,850 34.18 34.18 33.84 0 29,050 -2.9
19/12/2018
34.18
 9,006 34.18 34.18 32.96 0 5,000 -0.5
18/12/2018
34.18
 32,946 33.84 34.18 33.64 0 17,437 -1.7
17/12/2018
33.84
 39,004 34.18 34.18 33.67 0 22,000 -2.2
14/12/2018
34.18
 51,352 34.18 34.18 33.50 0 40,200 -4.0
13/12/2018
34.18
 13,463 33.84 34.18 33.84 0 0 0
12/12/2018
33.84
 5,777 33.84 33.84 33.84 500 0 0.1
11/12/2018
33.84
 180,517 33.64 34.01 33.50 900 45,000 -4.4
10/12/2018
33.64
 19,522 33.67 33.67 33.33 0 0 0
07/12/2018
33.67
 76,516 32.11 33.67 31.98 2,500 0 0.2
06/12/2018
32.11
 75,611 31.81 32.15 31.64 10 255 -0.0
05/12/2018
31.81
 6,027 32.49 32.49 31.64 0 1,700 -0.2
04/12/2018
32.49
 48,347 31.64 32.49 31.47 30,000 0 2.8
03/12/2018
31.64
 15,768 31.13 31.64 31.03 12,800 0 1.2
30/11/2018
31.13
 9,150 31.64 31.64 31.13 6,000 0 0.6
29/11/2018
31.64
 30,631 30.93 31.64 30.62 30,600 6,200 2.3
28/11/2018
30.93
 4,634 31.13 31.13 30.79 3,800 0 0.3
27/11/2018
31.13
 5,183 31.40 31.40 30.18 4,600 0 0.4
26/11/2018
31.40
 180 30.52 31.40 31.40 0 0 0
23/11/2018
30.52
 2,912 31.33 31.77 30.49 1,400 0 0.1
22/11/2018
31.33
 28,806 31.77 31.77 31.33 0 0 0
21/11/2018
31.77
 7,645 31.47 31.77 31.40 0 0 0
20/11/2018
31.47
 44,475 31.64 31.64 31.30 100 0 0.0
19/11/2018
31.64
 43,767 31.54 31.64 31.13 18,900 0 1.8
16/11/2018
31.54
 40,426 30.79 31.64 30.69 17,600 0 1.6
15/11/2018
30.79
 21,230 30.45 31.13 30.12 20,600 0 1.9
14/11/2018
30.45
 43,849 30.45 30.45 30.29 39,200 0 3.5
13/11/2018
30.45
 14,807 29.78 30.45 29.44 6,300 0 0.6
12/11/2018
29.78
 26,607 29.10 29.78 29.10 24,400 0 2.1
09/11/2018
29.10
 2,076 29.44 29.44 29.10 0 0 0
08/11/2018
29.44
 3,061 29.10 29.44 29.10 2,000 0 0.2
07/11/2018
29.10
 6,286 29.10 29.20 28.59 0 0 0
06/11/2018
29.10
 13,610 28.76 29.27 28.83 0 0 0
05/11/2018
28.76
 11,326 28.76 30.12 28.76 0 0 0
02/11/2018
28.76
 136 28.42 28.76 28.76 0 0 0
01/11/2018
28.42
 4,265 28.59 28.76 28.42 0 0 0
31/10/2018
28.59
 4,170 29.10 29.44 25.38 0 0 0
30/10/2018
29.10
 18,085 28.09 29.10 28.12 0 0 0
29/10/2018
28.09
 1,712 28.22 28.39 28.09 0 0 0
26/10/2018
28.22
 2,170 28.42 28.59 28.12 0 200 -0.0
25/10/2018
28.42
 767 28.76 28.76 27.10 0 0 0
24/10/2018
28.76
 3,182 27.75 28.76 28.09 0 0 0
23/10/2018
27.75
 3,123 28.80 29.10 27.75 0 0 0
22/10/2018
28.80
 1,175 28.76 28.80 28.76 0 0 0
19/10/2018
28.76
 10,000 29.41 29.41 28.76 0 0 0
18/10/2018
29.41
 599 29.14 29.41 29.41 0 0 0
17/10/2018
29.14
 1,106 29.14 29.20 29.14 0 0 0
16/10/2018
29.14
 2,480 29.10 29.14 29.10 0 0 0
15/10/2018
29.10
 7,542 29.10 29.44 29.10 0 0 0
12/10/2018
29.10
 100 30.22 30.22 29.10 0 0 0
11/10/2018
30.22
 3,569 29.88 30.32 30.22 20 0 0.0
10/10/2018
29.88
 8,285 30.22 30.45 29.85 0 200 -0.0
09/10/2018
30.22
 113 30.45 30.45 30.22 0 0 0
08/10/2018
30.45
 7,538 30.45 30.45 29.44 0 300 -0.0
05/10/2018
30.45
 8,980 30.49 30.62 30.45 0 0 0
04/10/2018
30.49
 21,179 30.62 30.62 30.45 600 0 0.1
03/10/2018
30.62
 5,502 30.49 30.62 30.45 0 0 0
02/10/2018
30.49
 400 30.49 30.62 30.49 400 0 0.0
01/10/2018
30.49
 24,363 30.45 30.62 29.98 22,000 0 2.0
28/09/2018
30.45
 7,658 29.98 30.45 30.39 0 0 0
27/09/2018
29.98
 7,510 30.45 30.45 29.95 0 2,000 -0.2
26/09/2018
30.45
 21,475 30.12 30.45 29.78 20 0 0.0
25/09/2018
30.12
 5,904 29.95 30.12 29.95 0 0 0
24/09/2018
29.95
 4,775 29.95 30.08 29.95 0 0 0
21/09/2018
29.95
 10,763 29.78 29.95 29.78 0 0 0
20/09/2018
29.78
 5,899 29.78 30.12 29.78 0 0 0
19/09/2018
29.78
 6,124 29.78 29.78 29.78 0 0 0
18/09/2018
29.78
 3,890 29.78 29.78 29.71 0 0 0
17/09/2018
29.78
 686 29.95 29.95 29.44 0 0 0
14/09/2018
29.95
 7,715 29.98 29.98 29.95 0 0 0
13/09/2018
29.98
 1,846 29.95 29.98 29.78 0 0 0
12/09/2018
29.95
 6,397 29.95 29.95 29.78 0 0 0
11/09/2018
29.95
 8,288 29.95 29.95 29.78 0 0 0
10/09/2018
29.95
 18,095 29.98 29.98 29.95 0 0 0
07/09/2018
29.98
 6,038 29.98 30.05 29.98 0 0 0
06/09/2018
29.98
 10,117 29.95 30.01 29.78 50 0 0.0
05/09/2018
29.95
 8,800 29.95 29.95 29.91 0 0 0
04/09/2018
29.95
 7,370 29.88 30.39 29.85 22 0 0.0
31/08/2018
29.88
 3,222 29.85 30.45 29.78 0 0 0
30/08/2018
29.85
 16,200 29.44 29.95 29.10 0 0 0
29/08/2018
29.44
 8,323 29.10 29.78 29.10 0 8 -0.0
28/08/2018
29.10
 3,730 30.45 32.05 28.36 110 0 0.0
27/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
27/08/2018
30.45
 5,388 29.13 32.82 30.42 1,000 0 0.1
24/08/2018
29.13
 53,030 28.69 29.13 28.54 0 25,294 -2.5
23/08/2018
28.69
 43,490 28.87 28.87 28.54 3,870 30,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |