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)
17/01/2018
22.20
 106,627 22.26 22.66 22.06 53,600 0 4.2
16/01/2018
22.26
 74,092 22.26 22.46 22.09 0 0 0
15/01/2018
22.26
 50,803 21.92 22.34 21.83 9,900 43 0.8
12/01/2018
21.92
 37,203 21.77 22.06 21.63 26,400 1,600 1.9
11/01/2018
21.77
 51,566 21.63 21.92 21.35 42,050 500 3.1
10/01/2018
21.63
 55,041 22.20 22.34 19.92 37,600 3,500 2.6
09/01/2018
22.20
 34,100 22.48 22.48 22.06 16,100 0 1.3
08/01/2018
22.48
 45,998 21.63 22.51 21.63 10,800 2,000 0.7
05/01/2018
21.63
 92,966 21.15 21.97 20.92 59,400 0 4.5
04/01/2018
21.15
 72,890 20.49 21.35 20.21 31,300 0 2.3
03/01/2018
20.49
 34,810 19.92 20.49 19.92 400 200 0.0
02/01/2018
19.92
 19,225 19.55 20.21 19.55 0 0 0
29/12/2017
19.55
 30,948 19.70 19.70 19.55 10,000 0 0.7
28/12/2017
19.70
 16,988 19.78 19.98 19.70 410 0 0.0
27/12/2017
19.78
 39,930 20.21 20.49 19.78 4,050 0 0.3
26/12/2017
20.21
 10,705 20.21 20.78 20.21 1,000 0 0.1
25/12/2017
20.21
 7,643 20.52 20.72 19.78 3,000 0 0.2
22/12/2017
20.52
 13,152 20.49 20.92 20.52 0 0 0
21/12/2017
20.49
 12,636 20.38 20.63 20.49 2,000 0 0.1
20/12/2017
20.38
 19,473 20.49 20.49 20.38 11,100 0 0.8
19/12/2017
20.49
 24,157 20.55 20.78 20.38 4,820 0 0.3
18/12/2017
20.55
 35,007 21.06 21.15 20.49 16,600 0 1.2
15/12/2017
21.06
 62,617 20.92 21.63 20.92 7,000 0 0.5
14/12/2017
20.92
 79,772 20.38 21.20 20.21 30,500 0 2.2
13/12/2017
20.38
 29,862 19.84 20.46 19.89 8,500 1,300 0.5
12/12/2017
19.84
 111,286 19.64 19.98 19.58 71,200 600 4.9
11/12/2017
19.64
 41,638 19.78 19.78 19.33 29,300 0 2.0
08/12/2017
19.78
 44,574 18.96 19.78 18.67 10,000 6,200 0.3
07/12/2017
18.96
 131,617 18.22 19.04 18.24 77,600 0 5.0
06/12/2017
18.22
 37,395 18.22 18.50 18.07 15,800 0 1.0
05/12/2017
18.22
 42,742 18.22 18.36 18.13 26,700 0 1.7
04/12/2017
18.22
 20,397 18.39 18.50 18.07 5,800 0 0.4
01/12/2017
18.39
 27,821 18.50 18.53 18.22 2,800 0 0.2
30/11/2017
18.50
 88,965 17.22 18.50 17.33 57,500 0 3.7
29/11/2017
17.22
 18,362 17.16 17.36 17.22 14,620 0 0.9
28/11/2017
17.16
 29,321 17.36 17.42 17.16 13,160 0 0.8
27/11/2017
17.36
 131,327 16.56 17.65 16.59 35,898 0 2.1
24/11/2017
16.56
 14,200 16.71 16.71 16.56 11,500 0 0.7
23/11/2017
16.71
 10,020 16.56 16.93 16.71 8,800 0 0.5
22/11/2017
16.56
 12,556 16.91 16.91 16.56 5,300 200 0.3
21/11/2017
16.91
 11,240 16.56 16.93 16.56 3,600 0 0.2
20/11/2017
16.56
 26,272 16.65 16.65 16.56 22,500 0 1.3
17/11/2017
16.65
 27,700 16.51 16.91 16.54 6,400 1,000 0.3
16/11/2017
16.51
 22,880 16.82 16.93 16.51 10,100 0 0.6
15/11/2017
16.82
 26,640 16.93 17.05 16.82 3,500 0 0.2
14/11/2017
16.93
 436,911 16.68 17.08 16.54 4,400 100 0.3
13/11/2017
16.68
 370,112 16.48 16.71 16.42 9,200 0 0.5
10/11/2017
16.48
 9,101 16.91 16.91 16.48 500 0 0.0
09/11/2017
16.91
 6,717 16.79 16.91 16.65 750 0 0.0
08/11/2017
16.79
 38,930 16.51 17.13 16.45 0 0 0
07/11/2017
16.51
 18,050 16.48 16.51 16.42 13,400 0 0.8
06/11/2017
16.48
 13,600 16.79 16.79 16.48 1,000 1,700 -0.0
03/11/2017
16.79
 42,170 16.79 16.79 16.42 13,100 0 0.8
02/11/2017
16.79
 271,120 15.94 17.08 15.94 9,500 1,100 0.5
01/11/2017
15.94
 54,063 15.65 16.00 15.51 49,500 0 2.8
31/10/2017
15.65
 28,640 15.65 15.68 15.57 26,100 0 1.4
30/10/2017
15.65
 26,554 15.23 15.94 15.37 23,000 0 1.3
27/10/2017
15.23
 24,766 15.43 15.43 15.23 18,500 0 1.0
26/10/2017
15.43
 5,503 15.40 15.65 15.37 2,900 0 0.2
25/10/2017
15.40
 3,770 15.51 15.51 15.40 0 0 0
24/10/2017
15.51
 1,891 15.88 15.88 15.51 210 0 0.0
23/10/2017
15.88
 26,121 15.65 15.94 15.45 15,300 1,300 0.8
20/10/2017
15.65
 610 15.80 15.80 15.37 100 0 0.0
19/10/2017
15.80
 301 15.80 15.80 15.48 0 0 0
18/10/2017
15.80
 8,357 15.80 15.94 15.80 400 0 0.0
17/10/2017
15.80
 9,074 15.94 15.94 15.65 0 0 0
16/10/2017
15.94
 7,533 15.94 15.94 15.65 1,000 0 0.1
13/10/2017
15.94
 12,370 15.94 15.94 15.65 100 0 0
12/10/2017
15.94
 26,990 15.43 15.94 15.08 13,600 0 0.7
11/10/2017
15.43
 6,565 15.40 15.51 15.31 2,500 0 0.1
10/10/2017
15.40
 2,800 15.40 15.40 15.23 0 0 0
09/10/2017
15.40
 2,455 15.65 15.65 15.37 10 0 0
06/10/2017
15.65
 10,881 15.63 15.68 15.26 8,300 0 0.5
05/10/2017
15.63
 41,456 15.37 15.65 15.37 24,900 0 1.4
04/10/2017
15.37
 20,350 15.06 15.37 15.08 20,000 0 1.1
03/10/2017
15.06
 6,470 15.37 15.37 15.03 0 0 0
02/10/2017
15.37
 24,342 15.08 15.51 14.94 0 400 -0.0
29/09/2017
15.08
 13,700 14.97 15.08 15.06 0 0 0
28/09/2017
14.97
 8,610 14.86 15.06 14.83 410 0 0.0
27/09/2017
14.86
 7,680 14.86 15.06 14.86 0 0 0
26/09/2017
14.86
 8,673 15.08 15.17 14.80 100 0 0.0
25/09/2017
15.08
 11,150 15.08 15.08 15.06 0 0 0
22/09/2017
15.08
 8,676 15.06 15.37 15.08 400 0 0.0
21/09/2017
15.06
 4,700 15.08 15.08 15.00 0 0 0
20/09/2017
15.08
 8,341 15.08 15.08 15.03 0 0 0
19/09/2017
15.08
 3,067 15.23 15.23 15.00 0 0 0
18/09/2017
15.23
 8,453 15.40 15.40 15.08 0 0 0
15/09/2017
15.40
 1,170 15.37 15.40 15.40 0 0 0
14/09/2017
15.37
 10,040 15.37 15.57 15.28 0 0 0
13/09/2017
15.37
 16,442 15.37 15.37 15.23 10 0 0.0
12/09/2017
15.37
 11,000 15.28 15.43 15.26 0 0 0
11/09/2017
15.28
 8,199 15.26 15.37 15.14 340 0 0
08/09/2017
15.26
 5,681 15.26 15.31 15.17 0 0 0
07/09/2017
15.26
 6,680 15.37 15.37 15.03 0 0 0
06/09/2017
15.37
 490 15.97 15.97 14.97 0 0 0
05/09/2017
15.97
 25 15.94 15.97 15.97 0 0 0
01/09/2017
15.94
 1,910 16.51 16.51 15.85 0 0 0
31/08/2017
16.51
 20,441 15.03 16.93 14.97 15,000 0 0.9
30/08/2017
15.03
 2,312 14.83 15.08 14.91 0 0 0
29/08/2017
14.83
 5,730 14.94 15.17 14.83 0 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |