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)
12/07/2017
20.53
 0 20.29 20.53 20.53 0 0 0
11/07/2017
20.29
 900 20.32 20.57 20.29 0 0 0
10/07/2017
20.32
 3,650 20.88 20.88 20.32 0 0 0
07/07/2017
20.88
 6,050 20.92 20.92 20.74 6,000 0 0.4
06/07/2017
20.92
 28,800 20.99 20.99 20.46 23,300 0 1.4
05/07/2017
20.99
 650 20.85 20.99 20.32 0 0 0
04/07/2017
20.85
 9,780 21.09 21.16 20.57 6,000 0 0.4
03/07/2017
21.09
 14,550 20.46 21.09 20.29 12,750 800 0.7
30/06/2017
20.46
 13,650 20.29 20.99 20.46 0 0 0
29/06/2017
20.29
 7,000 19.94 20.64 20.11 0 0 0
28/06/2017
19.94
 8,984 19.52 20.22 19.94 5,000 0 0.3
27/06/2017
19.52
 16,020 19.59 19.76 19.24 200 0 0.0
26/06/2017
19.59
 4,521 19.94 19.94 19.59 0 0 0
23/06/2017
19.94
 12,850 20.57 20.57 19.94 0 1,000 -0.1
22/06/2017
20.57
 2,802 20.57 20.57 20.50 0 0 0
21/06/2017
20.57
 1,243 20.64 20.64 20.57 0 0 0
20/06/2017
20.64
 3,100 20.64 20.99 20.64 1,000 0 0.1
19/06/2017
20.64
 3,414 20.95 20.95 20.64 0 0 0
16/06/2017
20.95
 3,250 20.74 20.95 20.95 2,200 0 0.1
15/06/2017
20.74
 10,150 20.92 20.92 20.74 1,000 0 0.0
14/06/2017
20.92
 17,700 21.06 21.34 20.92 1,000 0 0.1
13/06/2017
21.06
 14,650 21.55 21.55 20.99 1,700 0 0.1
12/06/2017
21.55
 19,850 21.86 21.86 21.55 1,000 0 0.1
09/06/2017
21.86
 15,800 22.00 22.38 21.69 0 0 0
08/06/2017
22.00
 7,300 22.38 22.56 22.00 1,800 0 0.1
07/06/2017
22.38
 27,174 22.56 22.73 22.31 1,200 0 0.1
06/06/2017
22.56
 75,720 22.24 22.56 22.03 0 0 0
05/06/2017
22.24
 29,421 22.21 22.38 22.21 6,200 0 0.4
02/06/2017
22.21
 39,910 22.21 22.24 22.21 36,800 0 2.3
01/06/2017
22.21
 20,467 22.21 22.38 22.21 15,000 0 1.0
31/05/2017
22.21
 39,300 22.21 22.21 22.17 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
22.21
 59,800 21.86 22.28 22.17 42,800 2,200 2.6
29/05/2017
21.86
 88,499 22.19 22.25 21.86 70,000 0 4.8
26/05/2017
22.19
 79,283 21.50 22.35 21.50 10,300 0 0.7
25/05/2017
21.50
 33,660 20.91 21.53 21.04 12,600 0 0.8
24/05/2017
20.91
 26,753 20.72 21.11 20.65 10,900 0 0.7
23/05/2017
20.72
 27,034 20.72 20.85 20.59 21,300 0 1.3
22/05/2017
20.72
 28,602 20.55 20.72 20.52 22,300 0 1.4
19/05/2017
20.55
 34,730 19.61 22.55 20.23 0 0 0
18/05/2017
19.61
 20,503 19.58 19.87 19.58 0 0 0
17/05/2017
19.58
 1,430 19.32 19.58 19.58 100 0 0.0
16/05/2017
19.32
 700 19.58 19.77 19.32 0 0 0
15/05/2017
19.58
 6,420 19.90 20.07 19.58 0 0 0
12/05/2017
19.90
 26,721 19.41 20.03 19.41 0 0 0
11/05/2017
19.41
 4,380 19.58 19.61 19.38 0 0 0
10/05/2017
19.58
 5,127 19.51 19.71 19.41 0 0 0
09/05/2017
19.51
 13,800 19.61 19.74 19.45 1,200 11,000 -0.6
08/05/2017
19.61
 1,550 19.90 20.07 19.61 0 100 -0.0
05/05/2017
19.90
 5,250 19.90 19.94 19.90 0 0 0
04/05/2017
19.90
 8,700 20.10 20.20 19.90 2,000 0 0.1
03/05/2017
20.10
 7,600 20.39 20.42 20.10 0 0 0
28/04/2017
20.39
 6,030 20.55 20.55 20.26 600 0 0.0
27/04/2017
20.55
 15,200 20.55 20.72 20.52 500 0 0.0
26/04/2017
20.55
 7,720 20.85 20.85 20.39 3,300 0 0.2
25/04/2017
20.85
 2,110 20.55 20.91 20.26 100 0 0.0
24/04/2017
20.55
 3,740 20.85 20.85 20.39 0 0 0
21/04/2017
20.85
 6,900 20.55 20.85 20.39 3,700 0 0.2
20/04/2017
20.55
 5,420 20.55 20.72 20.55 0 0 0
19/04/2017
20.55
 14,420 21.04 21.04 20.55 0 0 0
18/04/2017
21.04
 9,620 21.04 21.17 20.55 200 0 0.0
17/04/2017
21.04
 6,000 21.50 21.50 20.95 0 0 0
14/04/2017
21.50
 17,000 21.14 21.50 20.88 0 0 0
13/04/2017
21.14
 10,200 21.21 21.21 21.08 0 0 0
12/04/2017
21.21
 41,900 21.21 21.53 20.88 0 0 0
11/04/2017
21.21
 54,854 20.65 21.21 20.88 0 0 0
10/04/2017
20.65
 7,444 20.98 21.17 20.65 0 0 0
07/04/2017
20.98
 608 21.21 21.70 20.98 0 0 0
05/04/2017
21.21
 11,300 22.06 22.19 21.21 3,500 0 0.2
04/04/2017
22.06
 20,344 22.19 22.19 22.02 0 0 0
03/04/2017
22.19
 47,740 21.73 22.19 21.86 300 0 0.0
31/03/2017
21.73
 25,360 21.21 21.73 20.88 2,500 0 0.2
30/03/2017
21.21
 82,700 20.07 21.21 20.55 0 0 0
29/03/2017
20.07
 14,100 20.23 20.55 20.07 0 0 0
28/03/2017
20.23
 60,170 20.88 21.50 20.23 0 0 0
27/03/2017
20.88
 34,718 22.02 22.02 20.88 400 0 0.0
24/03/2017
22.02
 13,975 21.89 22.35 21.73 0 0 0
23/03/2017
21.89
 6,720 22.02 22.55 21.86 0 0 0
22/03/2017
22.02
 25,300 22.02 22.64 22.02 0 0 0
21/03/2017
22.02
 44,150 22.02 23.03 21.99 100 0 0.0
20/03/2017
22.02
 30,600 22.19 22.68 22.02 0 0 0
17/03/2017
22.19
 5,618 22.32 22.51 22.19 0 0 0
16/03/2017
22.32
 23,500 22.77 22.77 21.83 300 0 0.0
15/03/2017
22.77
 15,658 22.25 22.77 21.93 0 0 0
14/03/2017
22.25
 12,000 22.02 23.17 22.25 0 0 0
13/03/2017
22.02
 13,540 22.74 22.84 22.02 0 0 0
10/03/2017
22.74
 106 22.55 22.74 22.74 0 0 0
09/03/2017
22.55
 2,158 22.90 23.00 22.55 0 0 0
08/03/2017
22.90
 24,130 22.81 22.90 22.51 2,000 0 0.1
07/03/2017
22.81
 11,100 22.19 22.81 22.74 0 0 0
06/03/2017
22.19
 10,240 22.68 23.13 22.19 0 0 0
03/03/2017
22.68
 14,742 22.77 22.84 22.68 0 0 0
02/03/2017
22.77
 20,921 23.20 23.39 22.77 0 0 0
01/03/2017
23.20
 8,740 22.84 23.65 22.71 0 0 0
28/02/2017
22.84
 8,627 23.49 23.79 22.81 0 0 0
27/02/2017
23.49
 10,346 23.65 23.69 23.00 0 0 0
24/02/2017
23.65
 6,900 23.82 23.82 23.07 0 0 0
23/02/2017
23.82
 19,200 23.10 23.88 22.84 0 0 0
22/02/2017
23.10
 22,730 22.74 23.13 22.68 0 0 0
21/02/2017
22.74
 7,960 22.84 23.46 22.71 0 0 0
20/02/2017
22.84
 14,495 23.52 23.52 21.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |