CTCP Hàng tiêu dùng Masan (mch)

137
-2.50
(-1.79%)
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
(2026-03-30) 		-5 -3.46% 5,595,800 -880,533 -45.2
137
144.50
137
2 tháng
(2026-03-02) 		-1.50 -1.06% 17,373,400 -869,533 -31.1
132.20
161
137
3 tháng
(2026-01-29) 		-18.60 -11.76% 20,472,000 -1,514,333 -123.8
132.20
161
137
6 tháng
(2025-10-31) 		9.71 7.48% 47,753,300 -7,760,333 -1,361.5
129.79
181.87
137
12 tháng
(2025-05-05) 		44.15 46.31% 86,784,500 -14,144,674 -2,032.5
85.44
181.87
137
24 tháng
(2024-05-09) 		67.98 95.06% 114,859,143 -11,094,593 -1,302.2
70.06
181.87
137
36 tháng
(2023-05-15) 		106.35 320.79% 125,328,314 -10,451,835 -1,300.0
32.33
181.87
137
60 tháng
(2021-05-25) 		87.82 169.93% 133,622,207 -8,504,351 -1,130.2
27.94
181.87
137
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2018
23.05
 26,523 22.77 23.05 22.71 24,700 0 2.0
28/02/2018
22.77
 31,182 22.83 22.83 22.63 20,500 100 1.6
27/02/2018
22.83
 17,353 22.77 22.83 22.20 13,900 0 1.1
26/02/2018
22.77
 66,464 22.29 22.97 22.31 44,900 500 3.6
23/02/2018
22.29
 12,300 22.37 22.37 22.20 11,600 1,000 0.8
22/02/2018
22.37
 21,510 22.37 22.37 22.20 19,500 0 1.5
21/02/2018
22.37
 48,803 22.06 22.54 21.57 40,800 300 3.2
13/02/2018
22.06
 5,260 21.35 22.06 21.37 3,500 0 0.3
12/02/2018
21.35
 8,703 21.35 21.63 21.35 50 0 0.0
09/02/2018
21.35
 124,020 21.77 21.77 20.38 120,200 200 9.2
08/02/2018
21.77
 16,469 21.77 21.92 21.77 12,100 0 0.9
07/02/2018
21.77
 23,281 22.77 22.77 21.77 19,730 0 1.5
06/02/2018
22.77
 106,523 20.78 22.77 18.30 46,800 6,000 3.1
05/02/2018
20.78
 90,344 21.92 22.06 20.78 59,200 0 4.5
02/02/2018
21.92
 74,308 22.31 22.31 21.63 56,600 2,000 4.2
01/02/2018
22.31
 10,696 22.26 22.46 21.94 300 3,200 -0.2
31/01/2018
22.26
 57,133 22.23 22.57 22.26 40,800 0 3.2
30/01/2018
22.23
 45,648 22.20 22.48 22.20 37,710 0 2.9
29/01/2018
22.20
 82,719 22.37 22.48 21.63 63,400 4,700 4.6
26/01/2018
22.37
 21,803 22.29 22.77 22.29 16,920 0 1.3
25/01/2018
22.29
 38,291 23.14 23.14 22.29 17,400 0 1.4
24/01/2018
23.14
 116,787 22.20 23.62 22.20 6,000 600 0.4
23/01/2018
22.20
 54,242 21.43 22.48 21.43 20,700 0 1.6
22/01/2018
21.43
 27,870 22.34 22.34 21.35 100 0 0.0
19/01/2018
22.34
 23,737 22.34 22.48 22.20 0 0 0
18/01/2018
22.34
 51,492 22.20 22.34 22.09 37,700 200 2.9
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

Chính sách bảo mật | Điều khoản sử dụng |