CTCP Hàng tiêu dùng Masan (mch)

140
-0.40
(-0.28%)
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
(2026-02-11) 		-9.60 -6.40% 3,925,600 -405,600 -54.7
132.20
160
140
2 tháng
(2026-01-12) 		-32.40 -18.75% 8,883,900 -1,353,800 -204.3
132.20
172.80
140
3 tháng
(2025-12-15) 		-31.95 -18.54% 13,952,800 -2,154,700 -371.4
132.20
181.87
140
6 tháng
(2025-09-15) 		35.67 34.06% 44,145,800 -6,010,600 -1,191.8
104.16
181.87
140
12 tháng
(2025-03-18) 		28.62 25.60% 76,788,700 -14,187,894 -2,115.3
85.44
181.87
140
24 tháng
(2024-03-25) 		79.35 129.98% 102,283,528 -10,786,273 -1,349.5
60.61
181.87
140
36 tháng
(2023-03-29) 		110.81 374.56% 111,922,825 -9,493,552 -1,257.2
27.94
181.87
140
60 tháng
(2021-04-08) 		95.58 213.26% 119,826,187 -7,049,941 -1,032.1
27.94
181.87
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |