CTCP Hàng tiêu dùng Masan (mch)

142
-0.60
(-0.42%)
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
(2026-08-10) 		5.80 4.26% 7,124,000 2,041,859 0
135.90
143
142.60
2 tháng
(2026-07-10) 		7.79 5.81% 15,122,600 3,096,179 0
132.04
143
142.60
3 tháng
(2026-06-10) 		13.40 10.44% 22,692,500 5,051,517 0
124.65
143
142.60
6 tháng
(2026-03-12) 		3.45 2.49% 45,981,000 3,570,482 -42.3
124.16
158.65
142.60
12 tháng
(2025-09-15) 		38.60 37.40% 90,008,400 -2,432,318 -1,233.0
102.64
179.21
142.60
24 tháng
(2024-09-18) 		39.53 38.65% 130,993,315 -8,140,231 -1,670.1
84.19
179.21
142.60
36 tháng
(2023-09-25) 		104.80 283.22% 154,414,399 -6,591,312 -1,349.6
34.76
179.21
142.60
60 tháng
(2021-10-04) 		86.65 157.11% 163,368,460 -4,734,215 -1,215.9
27.53
179.21
142.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2018
28.87
 13,613 28.51 28.87 28.40 0 0 0
21/08/2018
28.51
 4,163 28.51 28.54 28.40 0 0 0
20/08/2018
28.51
 18,011 28.84 28.84 28.51 0 0 0
17/08/2018
28.84
 5,222 28.98 28.98 28.84 0 0 0
16/08/2018
28.98
 13,846 29.16 29.16 28.84 0 0 0
15/08/2018
29.16
 34,512 29.13 29.16 29.13 1,700 0 0.2
14/08/2018
29.13
 15,000 30.31 30.31 29.10 0 0 0
13/08/2018
30.31
 3,342 28.84 32.96 28.84 200 800 -0.1
10/08/2018
28.84
 1,922 28.84 28.84 28.84 0 0 0
09/08/2018
28.84
 20,432 28.25 29.13 28.81 0 3,500 -0.3
08/08/2018
28.25
 4,698 27.81 28.25 27.95 2,000 0 0.2
07/08/2018
27.81
 2,740 27.92 27.92 27.39 0 0 0
06/08/2018
27.92
 0 27.95 27.92 27.92 0 0 0
03/08/2018
27.95
 18,369 27.37 27.95 27.10 5,000 0 0.5
02/08/2018
27.37
 1,874 27.37 27.37 27.07 0 0 0
01/08/2018
27.37
 1,410 27.37 27.39 27.37 10 0 0.0
31/07/2018
27.37
 44 27.37 27.37 27.37 0 0 0
30/07/2018
27.37
 20,641 27.07 27.37 27.37 0 0 0
27/07/2018
27.07
 11,000 26.98 27.07 27.07 0 0 0
26/07/2018
26.98
 1,909 27.37 27.37 26.98 0 0 0
25/07/2018
27.37
 16,910 27.07 27.37 26.95 0 0 0
24/07/2018
27.07
 5,201 26.78 27.07 26.78 0 1,600 -0.1
23/07/2018
26.78
 21,900 26.78 26.84 26.75 0 1,800 -0.2
20/07/2018
26.78
 1,000 26.10 26.78 26.75 0 200 -0.0
19/07/2018
26.10
 94 25.95 26.10 26.10 0 0 0
18/07/2018
25.95
 9,750 26.48 26.48 25.92 0 0 0
17/07/2018
26.48
 3,200 25.98 26.48 25.89 0 0 0
16/07/2018
25.98
 5,632 25.92 25.98 25.95 0 0 0
13/07/2018
25.92
 55,000 25.92 27.16 25.92 200 900 -0.1
12/07/2018
25.92
 86,135 25.89 26.48 25.92 0 0 0
11/07/2018
25.89
 150,081 25.98 25.98 25.89 20 0 0.0
10/07/2018
25.98
 300 25.92 25.98 25.92 0 0 0
09/07/2018
25.92
 350 26.45 26.45 25.92 0 0 0
06/07/2018
26.45
 82,530 26.28 26.45 25.84 27,020 0 2.4
05/07/2018
26.28
 76,800 26.48 26.48 26.28 0 0 0
04/07/2018
26.48
 180,090 26.48 26.89 26.28 44,000 0 4.0
03/07/2018
26.48
 157,500 26.48 26.48 26.48 122,000 30,400 8.2
02/07/2018
26.48
 50,012 26.48 27.34 25.89 141,410 122,900 1.7
29/06/2018
26.48
 112,240 26.75 27.81 26.48 259,700 193,200 6.0
28/06/2018
26.75
 27,640 26.75 27.95 26.75 25,200 0 2.3
27/06/2018
26.75
 24,000 26.75 27.66 26.75 123,600 100,000 2.1
26/06/2018
26.75
 7,110 26.54 28.07 26.75 6,700 0 0.6
25/06/2018
26.54
 8,853 27.75 27.75 26.54 5,900 4,400 0.1
22/06/2018
27.75
 10 27.95 27.95 27.75 120,000 120,000 0
21/06/2018
27.95
 6,000 29.13 29.13 26.48 5,300 0 0.5
20/06/2018
29.13
 207 29.28 29.28 27.95 100,000 100,000 0
19/06/2018
29.28
 8,839 28.54 30.31 25.60 0 0 0
18/06/2018
28.54
 5,700 29.13 29.13 28.54 130,000 0 12.7
15/06/2018: Cổ tức tiền mặt tỉ lệ: 45%
15/06/2018
29.13
 107 26.92 29.13 29.13 0 0 0
14/06/2018
26.92
 5,800 27.77 27.77 26.92 300 3,100 -0.3
13/06/2018
27.77
 2,726 28.05 28.05 26.95 0 0 0
12/06/2018
28.05
 9,203 27.20 28.05 26.64 0 0 0
11/06/2018
27.20
 3,800 27.68 28.89 27.20 0 0 0
08/06/2018
27.68
 5,270 26.67 28.89 26.73 700 0 0.1
07/06/2018
26.67
 7,190 27.34 27.63 26.67 20 0 0.0
06/06/2018
27.34
 9,322 27.20 27.34 26.11 2,600 0 0.2
05/06/2018
27.20
 5,470 27.77 27.77 25.24 2,500 0 0.2
04/06/2018
27.77
 790 28.05 28.61 27.77 100,000 100 9.9
01/06/2018
28.05
 1,100 28.58 28.58 26.64 0 0 0
31/05/2018
28.58
 600 27.63 28.61 28.58 0 0 0
30/05/2018
27.63
 6,430 25.80 27.77 24.76 1,600 0 0.2
29/05/2018
25.80
 4,704 24.68 25.80 25.24 0 600 -0.1
28/05/2018
24.68
 1,830 26.67 26.67 24.68 80,000 0 7.8
25/05/2018
26.67
 604 28.05 28.05 26.64 0 0 0
24/05/2018
28.05
 300 27.74 28.05 25.80 75,000 0 7.7
23/05/2018
27.74
 2,321 27.48 27.77 27.06 0 100 -0.0
22/05/2018
27.48
 26,304 26.36 28.05 26.70 100,000 77,700 2.2
21/05/2018
26.36
 6,870 27.06 27.06 26.08 0 0 0
18/05/2018
27.06
 5,139 28.33 29.73 27.06 0 0 0
17/05/2018
28.33
 1,130 28.92 28.92 26.92 0 0 0
16/05/2018
28.92
 163 28.61 28.92 28.92 0 0 0
15/05/2018
28.61
 7,283 29.45 31.41 28.61 64 0 0.0
14/05/2018
29.45
 14,344 30.01 30.01 28.05 344 0 0.0
11/05/2018
30.01
 5,260 30.60 30.60 30.01 260 0 0.0
10/05/2018
30.60
 850 31.55 31.55 30.60 0 0 0
09/05/2018
31.55
 10,521 31.41 31.66 30.85 4,950 0 0
08/05/2018
31.41
 116,629 30.29 32.25 29.45 100,000 0 11.3
07/05/2018
30.29
 3,567 31.30 31.41 30.29 0 0 0
04/05/2018
31.30
 171,811 31.38 32.25 29.73 146,700 1,810 16.5
03/05/2018
31.38
 105,706 30.29 31.38 27.68 73,900 40 8.1
02/05/2018
30.29
 11,045 31.55 31.55 28.89 0 0 0
27/04/2018
31.55
 51,172 29.45 31.55 29.11 0 0 0
26/04/2018
29.45
 52,552 29.87 29.87 28.83 0 3,700 -0.4
24/04/2018
29.87
 93,790 29.70 29.87 29.17 77,600 0 8.2
23/04/2018
29.70
 115,790 29.08 29.70 28.33 91,700 6,400 8.9
20/04/2018
29.08
 71,681 28.61 29.17 28.33 66,100 5,300 6.3
19/04/2018
28.61
 128,668 29.17 29.17 27.48 90,600 19,500 7.2
18/04/2018
29.17
 100,868 29.03 29.45 28.77 14,400 17,000 -0.3
17/04/2018
29.03
 40,447 28.33 29.36 28.05 115,300 0 12.1
16/04/2018
28.33
 74,185 26.98 28.61 26.92 27,210 0 2.7
13/04/2018
26.98
 57,148 26.92 26.98 26.92 28,300 0 2.7
12/04/2018
26.92
 21,352 26.92 26.92 26.17 0 1,000 -0.1
11/04/2018
26.92
 27,549 26.92 26.92 26.64 20,300 0 1.9
10/04/2018
26.92
 39,720 26.92 26.92 26.62 30,100 1,000 2.8
09/04/2018
26.92
 24,145 27.15 27.15 26.92 300 0 0.0
06/04/2018
27.15
 15,410 26.92 27.20 26.92 2,000 1,000 0.1
05/04/2018
26.92
 37,510 26.64 27.23 25.97 16,300 3,500 1.2
04/04/2018
26.64
 7,926 26.90 26.92 26.64 1,400 2,700 -0.1
03/04/2018
26.90
 18,189 26.92 26.92 26.50 0 0 0
02/04/2018
26.92
 17,941 26.98 26.98 26.00 10,920 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |