CTCP Hàng tiêu dùng Masan (mch)

138.70
-0.20
(-0.14%)
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
(2026-06-29) 		6.50 4.96% 5,883,700 2,559,162 0
131
140.70
138.90
2 tháng
(2026-05-29) 		2.50 1.85% 13,001,700 2,323,716 0
126.50
140.70
138.90
3 tháng
(2026-04-29) 		0.50 0.36% 19,118,500 1,633,095 0
126
140.70
138.90
6 tháng
(2026-01-29) 		-20.60 -13.03% 39,353,500 208,462 -123.8
126
161
138.90
12 tháng
(2025-08-04) 		50.43 57.92% 90,218,200 -7,373,338 -1,460.9
87.07
181.87
138.90
24 tháng
(2024-08-07) 		33.07 31.66% 120,336,109 -10,802,126 -1,646.3
85.44
181.87
138.90
36 tháng
(2023-08-14) 		97.28 241.91% 142,537,299 -9,099,120 -1,328.5
35.27
181.87
138.90
60 tháng
(2021-08-23) 		80.07 139.41% 151,316,717 -7,479,475 -1,212.6
27.94
181.87
138.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |