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)
30/11/2017
22.73
 88,965 21.16 22.73 21.30 57,500 0 3.7
29/11/2017
21.16
 18,362 21.09 21.34 21.16 14,620 0 0.9
28/11/2017
21.09
 29,321 21.34 21.41 21.09 13,160 0 0.8
27/11/2017
21.34
 131,327 20.36 21.69 20.39 35,898 0 2.1
24/11/2017
20.36
 14,200 20.53 20.53 20.36 11,500 0 0.7
23/11/2017
20.53
 10,020 20.36 20.81 20.53 8,800 0 0.5
22/11/2017
20.36
 12,556 20.78 20.78 20.36 5,300 200 0.3
21/11/2017
20.78
 11,240 20.36 20.81 20.36 3,600 0 0.2
20/11/2017
20.36
 26,272 20.46 20.46 20.36 22,500 0 1.3
17/11/2017
20.46
 27,700 20.29 20.78 20.32 6,400 1,000 0.3
16/11/2017
20.29
 22,880 20.67 20.81 20.29 10,100 0 0.6
15/11/2017
20.67
 26,640 20.81 20.95 20.67 3,500 0 0.2
14/11/2017
20.81
 436,911 20.50 20.99 20.32 4,400 100 0.3
13/11/2017
20.50
 370,112 20.25 20.53 20.18 9,200 0 0.5
10/11/2017
20.25
 9,101 20.78 20.78 20.25 500 0 0.0
09/11/2017
20.78
 6,717 20.64 20.78 20.46 750 0 0.0
08/11/2017
20.64
 38,930 20.29 21.06 20.22 0 0 0
07/11/2017
20.29
 18,050 20.25 20.29 20.18 13,400 0 0.8
06/11/2017
20.25
 13,600 20.64 20.64 20.25 1,000 1,700 -0.0
03/11/2017
20.64
 42,170 20.64 20.64 20.18 13,100 0 0.8
02/11/2017
20.64
 271,120 19.59 20.99 19.59 9,500 1,100 0.5
01/11/2017
19.59
 54,063 19.24 19.66 19.06 49,500 0 2.8
31/10/2017
19.24
 28,640 19.24 19.27 19.13 26,100 0 1.4
30/10/2017
19.24
 26,554 18.71 19.59 18.89 23,000 0 1.3
27/10/2017
18.71
 24,766 18.96 18.96 18.71 18,500 0 1.0
26/10/2017
18.96
 5,503 18.92 19.24 18.89 2,900 0 0.2
25/10/2017
18.92
 3,770 19.06 19.06 18.92 0 0 0
24/10/2017
19.06
 1,891 19.52 19.52 19.06 210 0 0.0
23/10/2017
19.52
 26,121 19.24 19.59 18.99 15,300 1,300 0.8
20/10/2017
19.24
 610 19.41 19.41 18.89 100 0 0.0
19/10/2017
19.41
 301 19.41 19.41 19.03 0 0 0
18/10/2017
19.41
 8,357 19.41 19.59 19.41 400 0 0.0
17/10/2017
19.41
 9,074 19.59 19.59 19.24 0 0 0
16/10/2017
19.59
 7,533 19.59 19.59 19.24 1,000 0 0.1
13/10/2017
19.59
 12,370 19.59 19.59 19.24 100 0 0
12/10/2017
19.59
 26,990 18.96 19.59 18.54 13,600 0 0.7
11/10/2017
18.96
 6,565 18.92 19.06 18.82 2,500 0 0.1
10/10/2017
18.92
 2,800 18.92 18.92 18.71 0 0 0
09/10/2017
18.92
 2,455 19.24 19.24 18.89 10 0 0
06/10/2017
19.24
 10,881 19.20 19.27 18.75 8,300 0 0.5
05/10/2017
19.20
 41,456 18.89 19.24 18.89 24,900 0 1.4
04/10/2017
18.89
 20,350 18.50 18.89 18.54 20,000 0 1.1
03/10/2017
18.50
 6,470 18.89 18.89 18.47 0 0 0
02/10/2017
18.89
 24,342 18.54 19.06 18.36 0 400 -0.0
29/09/2017
18.54
 13,700 18.40 18.54 18.50 0 0 0
28/09/2017
18.40
 8,610 18.26 18.50 18.22 410 0 0.0
27/09/2017
18.26
 7,680 18.26 18.50 18.26 0 0 0
26/09/2017
18.26
 8,673 18.54 18.64 18.19 100 0 0.0
25/09/2017
18.54
 11,150 18.54 18.54 18.50 0 0 0
22/09/2017
18.54
 8,676 18.50 18.89 18.54 400 0 0.0
21/09/2017
18.50
 4,700 18.54 18.54 18.43 0 0 0
20/09/2017
18.54
 8,341 18.54 18.54 18.47 0 0 0
19/09/2017
18.54
 3,067 18.71 18.71 18.43 0 0 0
18/09/2017
18.71
 8,453 18.92 18.92 18.54 0 0 0
15/09/2017
18.92
 1,170 18.89 18.92 18.92 0 0 0
14/09/2017
18.89
 10,040 18.89 19.13 18.78 0 0 0
13/09/2017
18.89
 16,442 18.89 18.89 18.71 10 0 0.0
12/09/2017
18.89
 11,000 18.78 18.96 18.75 0 0 0
11/09/2017
18.78
 8,199 18.75 18.89 18.61 340 0 0
08/09/2017
18.75
 5,681 18.75 18.82 18.64 0 0 0
07/09/2017
18.75
 6,680 18.89 18.89 18.47 0 0 0
06/09/2017
18.89
 490 19.62 19.62 18.40 0 0 0
05/09/2017
19.62
 25 19.59 19.62 19.62 0 0 0
01/09/2017
19.59
 1,910 20.29 20.29 19.48 0 0 0
31/08/2017
20.29
 20,441 18.47 20.81 18.40 15,000 0 0.9
30/08/2017
18.47
 2,312 18.22 18.54 18.33 0 0 0
29/08/2017
18.22
 5,730 18.36 18.64 18.22 0 1,100 -0.1
28/08/2017
18.36
 11,373 18.71 18.78 18.36 1,700 3,300 -0.1
25/08/2017
18.71
 4,337 18.85 18.85 18.71 0 100 -0.0
24/08/2017
18.85
 8,683 18.89 19.03 18.75 0 0 0
23/08/2017
18.89
 3,110 19.17 19.17 18.89 0 0 0
22/08/2017
19.17
 3,033 19.24 19.24 19.17 0 0 0
21/08/2017
19.24
 10,375 19.41 19.41 19.03 0 0 0
18/08/2017
19.41
 5,710 19.55 19.62 19.24 100 0 0.0
17/08/2017
19.55
 6,679 19.24 19.55 19.24 0 0 0
16/08/2017
19.24
 3,853 19.06 19.24 18.96 0 0 0
15/08/2017
19.06
 700 19.06 19.17 18.89 0 0 0
14/08/2017
19.06
 2,515 19.59 19.59 18.99 0 0 0
11/08/2017
19.59
 1,200 19.59 19.59 19.59 0 0 0
10/08/2017
19.59
 6,100 20.01 20.01 19.59 100 0 0.0
09/08/2017
20.01
 720 19.76 20.01 19.80 400 0 0.0
08/08/2017
19.76
 1,800 20.29 20.29 19.76 600 0 0.0
07/08/2017
20.29
 18,210 19.76 20.29 19.59 83,159 0 5.0
04/08/2017
19.76
 1,900 19.94 19.94 19.76 0 0 0
03/08/2017
19.94
 450 20.18 20.18 19.76 0 10 -0.0
02/08/2017
20.18
 3,000 20.64 20.64 20.18 0 0 0
01/08/2017
20.64
 8,800 20.78 20.81 19.94 101,900 0 6.2
31/07/2017
20.78
 3,900 20.85 20.85 19.59 2,000 0 0.1
28/07/2017
20.85
 3,800 20.99 20.99 20.81 272,600 272,100 0.0
27/07/2017
20.99
 16,100 18.64 20.99 19.27 15,000 0 0.9
26/07/2017
18.64
 3,220 18.61 18.64 18.61 0 2,200 -0.1
25/07/2017
18.61
 1,500 18.43 18.64 18.54 0 0 0
24/07/2017
18.43
 6,500 19.24 19.24 18.36 0 0 0
21/07/2017
19.24
 2,605 19.41 19.41 19.24 200 0 0.0
20/07/2017
19.41
 15,050 20.11 20.11 19.24 400 0 0.0
19/07/2017
20.11
 32,562 19.59 20.11 19.24 17,500 0 1.0
18/07/2017
19.59
 3,700 19.52 19.94 19.59 500 0 0.0
17/07/2017
19.52
 8,920 19.62 19.76 19.52 0 0 0
14/07/2017
19.62
 5,800 19.59 19.94 19.62 0 0 0
13/07/2017
19.59
 300 20.53 20.53 19.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |