CTCP Hàng tiêu dùng Masan (mch)

137.30
-1.60
(-1.15%)
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
(2026-06-29) 		6.50 4.96% 5,883,700 2,559,162 0
131
140.70
138.90
2 tháng
(2026-05-29) 		2.50 1.85% 13,001,700 2,323,716 0
126.50
140.70
138.90
3 tháng
(2026-04-29) 		0.50 0.36% 19,118,500 1,633,095 0
126
140.70
138.90
6 tháng
(2026-01-29) 		-20.60 -13.03% 39,353,500 208,462 -123.8
126
161
138.90
12 tháng
(2025-08-04) 		50.43 57.92% 90,218,200 -7,373,338 -1,460.9
87.07
181.87
138.90
24 tháng
(2024-08-07) 		33.07 31.66% 120,336,109 -10,802,126 -1,646.3
85.44
181.87
138.90
36 tháng
(2023-08-14) 		97.28 241.91% 142,537,299 -9,099,120 -1,328.5
35.27
181.87
138.90
60 tháng
(2021-08-23) 		80.07 139.41% 151,316,717 -7,479,475 -1,212.6
27.94
181.87
138.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |