CTCP Hàng tiêu dùng Masan (mch)

158.10
1
(0.64%)
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
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/04/2018
29.46
 40,447 28.75 29.80 28.46 115,300 0 12.1
16/04/2018
28.75
 74,185 27.38 29.03 27.32 27,210 0 2.7
13/04/2018
27.38
 57,148 27.32 27.38 27.32 28,300 0 2.7
12/04/2018
27.32
 21,352 27.32 27.32 26.55 0 1,000 -0.1
11/04/2018
27.32
 27,549 27.32 27.32 27.04 20,300 0 1.9
10/04/2018
27.32
 39,720 27.32 27.32 27.01 30,100 1,000 2.8
09/04/2018
27.32
 24,145 27.55 27.55 27.32 300 0 0.0
06/04/2018
27.55
 15,410 27.32 27.61 27.32 2,000 1,000 0.1
05/04/2018
27.32
 37,510 27.04 27.64 26.36 16,300 3,500 1.2
04/04/2018
27.04
 7,926 27.29 27.32 27.04 1,400 2,700 -0.1
03/04/2018
27.29
 18,189 27.32 27.32 26.90 0 0 0
02/04/2018
27.32
 17,941 27.38 27.38 26.38 10,920 0 1.0
30/03/2018
27.38
 15,341 27.32 27.52 27.32 2,500 100 0.2
29/03/2018
27.32
 8,241 27.84 27.84 27.32 1,000 0 0.1
28/03/2018
27.84
 9,842 27.86 27.89 27.61 3,000 2,800 0.0
27/03/2018
27.86
 21,532 27.89 27.89 27.61 9,900 100 1.0
26/03/2018
27.89
 38,641 26.92 27.89 26.70 24,300 1,000 2.2
23/03/2018
26.92
 55,354 26.75 26.92 26.21 31,600 0 3.0
22/03/2018
26.75
 36,587 27.32 27.32 26.47 14,100 500 1.3
21/03/2018
27.32
 19,024 28.18 28.18 27.32 1,300 0 0.1
20/03/2018
28.18
 47,528 26.90 28.18 26.70 1,800 4,000 -0.2
19/03/2018
26.90
 43,067 26.10 27.04 26.18 13,100 0 1.2
16/03/2018
26.10
 107,903 25.47 26.33 26.10 71,700 700 6.5
15/03/2018
25.47
 47,605 25.62 25.62 25.19 35,900 17,300 1.7
14/03/2018
25.62
 58,540 25.27 25.62 25.07 32,100 0 2.9
13/03/2018
25.27
 31,672 25.39 25.39 25.05 26,000 0 2.3
12/03/2018
25.39
 72,076 24.70 25.47 24.48 57,200 0 5.0
09/03/2018
24.70
 50,410 23.85 24.70 23.62 19,600 1,500 1.5
08/03/2018
23.85
 22,891 23.00 23.85 22.77 14,200 1,500 1.1
07/03/2018
23.00
 8,247 23.20 23.34 22.94 7,720 0 0.6
06/03/2018
23.20
 18,946 23.20 23.31 22.77 5,400 0 0.4
05/03/2018
23.20
 14,751 23.05 23.20 22.63 10,900 0 0.9
02/03/2018
23.05
 28,729 23.05 23.31 22.63 19,600 0 1.6
01/03/2018
23.05
 26,523 22.77 23.05 22.71 24,700 0 2.0
28/02/2018
22.77
 31,182 22.83 22.83 22.63 20,500 100 1.6
27/02/2018
22.83
 17,353 22.77 22.83 22.20 13,900 0 1.1
26/02/2018
22.77
 66,464 22.29 22.97 22.31 44,900 500 3.6
23/02/2018
22.29
 12,300 22.37 22.37 22.20 11,600 1,000 0.8
22/02/2018
22.37
 21,510 22.37 22.37 22.20 19,500 0 1.5
21/02/2018
22.37
 48,803 22.06 22.54 21.57 40,800 300 3.2
13/02/2018
22.06
 5,260 21.35 22.06 21.37 3,500 0 0.3
12/02/2018
21.35
 8,703 21.35 21.63 21.35 50 0 0.0
09/02/2018
21.35
 124,020 21.77 21.77 20.38 120,200 200 9.2
08/02/2018
21.77
 16,469 21.77 21.92 21.77 12,100 0 0.9
07/02/2018
21.77
 23,281 22.77 22.77 21.77 19,730 0 1.5
06/02/2018
22.77
 106,523 20.78 22.77 18.30 46,800 6,000 3.1
05/02/2018
20.78
 90,344 21.92 22.06 20.78 59,200 0 4.5
02/02/2018
21.92
 74,308 22.31 22.31 21.63 56,600 2,000 4.2
01/02/2018
22.31
 10,696 22.26 22.46 21.94 300 3,200 -0.2
31/01/2018
22.26
 57,133 22.23 22.57 22.26 40,800 0 3.2
30/01/2018
22.23
 45,648 22.20 22.48 22.20 37,710 0 2.9
29/01/2018
22.20
 82,719 22.37 22.48 21.63 63,400 4,700 4.6
26/01/2018
22.37
 21,803 22.29 22.77 22.29 16,920 0 1.3
25/01/2018
22.29
 38,291 23.14 23.14 22.29 17,400 0 1.4
24/01/2018
23.14
 116,787 22.20 23.62 22.20 6,000 600 0.4
23/01/2018
22.20
 54,242 21.43 22.48 21.43 20,700 0 1.6
22/01/2018
21.43
 27,870 22.34 22.34 21.35 100 0 0.0
19/01/2018
22.34
 23,737 22.34 22.48 22.20 0 0 0
18/01/2018
22.34
 51,492 22.20 22.34 22.09 37,700 200 2.9

Chính sách bảo mật | Điều khoản sử dụng |