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)
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
28/08/2017
14.94
 11,373 15.23 15.28 14.94 1,700 3,300 -0.1
25/08/2017
15.23
 4,337 15.34 15.34 15.23 0 100 -0.0
24/08/2017
15.34
 8,683 15.37 15.48 15.26 0 0 0
23/08/2017
15.37
 3,110 15.60 15.60 15.37 0 0 0
22/08/2017
15.60
 3,033 15.65 15.65 15.60 0 0 0
21/08/2017
15.65
 10,375 15.80 15.80 15.48 0 0 0
18/08/2017
15.80
 5,710 15.91 15.97 15.65 100 0 0.0
17/08/2017
15.91
 6,679 15.65 15.91 15.65 0 0 0
16/08/2017
15.65
 3,853 15.51 15.65 15.43 0 0 0
15/08/2017
15.51
 700 15.51 15.60 15.37 0 0 0
14/08/2017
15.51
 2,515 15.94 15.94 15.45 0 0 0
11/08/2017
15.94
 1,200 15.94 15.94 15.94 0 0 0
10/08/2017
15.94
 6,100 16.28 16.28 15.94 100 0 0.0
09/08/2017
16.28
 720 16.08 16.28 16.11 400 0 0.0
08/08/2017
16.08
 1,800 16.51 16.51 16.08 600 0 0.0
07/08/2017
16.51
 18,210 16.08 16.51 15.94 83,159 0 5.0
04/08/2017
16.08
 1,900 16.22 16.22 16.08 0 0 0
03/08/2017
16.22
 450 16.42 16.42 16.08 0 10 -0.0
02/08/2017
16.42
 3,000 16.79 16.79 16.42 0 0 0
01/08/2017
16.79
 8,800 16.91 16.93 16.22 101,900 0 6.2
31/07/2017
16.91
 3,900 16.96 16.96 15.94 2,000 0 0.1
28/07/2017
16.96
 3,800 17.08 17.08 16.93 272,600 272,100 0.0
27/07/2017
17.08
 16,100 15.17 17.08 15.68 15,000 0 0.9
26/07/2017
15.17
 3,220 15.14 15.17 15.14 0 2,200 -0.1
25/07/2017
15.14
 1,500 15.00 15.17 15.08 0 0 0
24/07/2017
15.00
 6,500 15.65 15.65 14.94 0 0 0
21/07/2017
15.65
 2,605 15.80 15.80 15.65 200 0 0.0
20/07/2017
15.80
 15,050 16.37 16.37 15.65 400 0 0.0
19/07/2017
16.37
 32,562 15.94 16.37 15.65 17,500 0 1.0
18/07/2017
15.94
 3,700 15.88 16.22 15.94 500 0 0.0
17/07/2017
15.88
 8,920 15.97 16.08 15.88 0 0 0
14/07/2017
15.97
 5,800 15.94 16.22 15.97 0 0 0
13/07/2017
15.94
 300 16.71 16.71 15.94 0 0 0
12/07/2017
16.71
 0 16.51 16.71 16.71 0 0 0
11/07/2017
16.51
 900 16.54 16.74 16.51 0 0 0
10/07/2017
16.54
 3,650 16.99 16.99 16.54 0 0 0
07/07/2017
16.99
 6,050 17.02 17.02 16.88 6,000 0 0.4
06/07/2017
17.02
 28,800 17.08 17.08 16.65 23,300 0 1.4
05/07/2017
17.08
 650 16.96 17.08 16.54 0 0 0
04/07/2017
16.96
 9,780 17.16 17.22 16.74 6,000 0 0.4
03/07/2017
17.16
 14,550 16.65 17.16 16.51 12,750 800 0.7

Chính sách bảo mật | Điều khoản sử dụng |