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)
30/03/2018
26.98
 15,341 26.92 27.12 26.92 2,500 100 0.2
29/03/2018
26.92
 8,241 27.43 27.43 26.92 1,000 0 0.1
28/03/2018
27.43
 9,842 27.46 27.48 27.20 3,000 2,800 0.0
27/03/2018
27.46
 21,532 27.48 27.48 27.20 9,900 100 1.0
26/03/2018
27.48
 38,641 26.53 27.48 26.31 24,300 1,000 2.2
23/03/2018
26.53
 55,354 26.36 26.53 25.83 31,600 0 3.0
22/03/2018
26.36
 36,587 26.92 26.92 26.08 14,100 500 1.3
21/03/2018
26.92
 19,024 27.77 27.77 26.92 1,300 0 0.1
20/03/2018
27.77
 47,528 26.50 27.77 26.31 1,800 4,000 -0.2
19/03/2018
26.50
 43,067 25.72 26.64 25.80 13,100 0 1.2
16/03/2018
25.72
 107,903 25.10 25.94 25.72 71,700 700 6.5
15/03/2018
25.10
 47,605 25.24 25.24 24.82 35,900 17,300 1.7
14/03/2018
25.24
 58,540 24.90 25.24 24.71 32,100 0 2.9
13/03/2018
24.90
 31,672 25.02 25.02 24.68 26,000 0 2.3
12/03/2018
25.02
 72,076 24.34 25.10 24.12 57,200 0 5.0
09/03/2018
24.34
 50,410 23.50 24.34 23.28 19,600 1,500 1.5
08/03/2018
23.50
 22,891 22.66 23.50 22.44 14,200 1,500 1.1
07/03/2018
22.66
 8,247 22.86 23.00 22.60 7,720 0 0.6
06/03/2018
22.86
 18,946 22.86 22.97 22.44 5,400 0 0.4
05/03/2018
22.86
 14,751 22.72 22.86 22.30 10,900 0 0.9
02/03/2018
22.72
 28,729 22.72 22.97 22.30 19,600 0 1.6
01/03/2018
22.72
 26,523 22.44 22.72 22.38 24,700 0 2.0
28/02/2018
22.44
 31,182 22.49 22.49 22.30 20,500 100 1.6
27/02/2018
22.49
 17,353 22.44 22.49 21.88 13,900 0 1.1
26/02/2018
22.44
 66,464 21.96 22.63 21.99 44,900 500 3.6
23/02/2018
21.96
 12,300 22.04 22.04 21.88 11,600 1,000 0.8
22/02/2018
22.04
 21,510 22.04 22.04 21.88 19,500 0 1.5
21/02/2018
22.04
 48,803 21.74 22.21 21.26 40,800 300 3.2
13/02/2018
21.74
 5,260 21.03 21.74 21.06 3,500 0 0.3
12/02/2018
21.03
 8,703 21.03 21.31 21.03 50 0 0.0
09/02/2018
21.03
 124,020 21.46 21.46 20.08 120,200 200 9.2
08/02/2018
21.46
 16,469 21.46 21.60 21.46 12,100 0 0.9
07/02/2018
21.46
 23,281 22.44 22.44 21.46 19,730 0 1.5
06/02/2018
22.44
 106,523 20.47 22.44 18.03 46,800 6,000 3.1
05/02/2018
20.47
 90,344 21.60 21.74 20.47 59,200 0 4.5
02/02/2018
21.60
 74,308 21.99 21.99 21.31 56,600 2,000 4.2
01/02/2018
21.99
 10,696 21.93 22.13 21.62 300 3,200 -0.2
31/01/2018
21.93
 57,133 21.90 22.24 21.93 40,800 0 3.2
30/01/2018
21.90
 45,648 21.88 22.16 21.88 37,710 0 2.9
29/01/2018
21.88
 82,719 22.04 22.16 21.31 63,400 4,700 4.6
26/01/2018
22.04
 21,803 21.96 22.44 21.96 16,920 0 1.3
25/01/2018
21.96
 38,291 22.80 22.80 21.96 17,400 0 1.4
24/01/2018
22.80
 116,787 21.88 23.28 21.88 6,000 600 0.4
23/01/2018
21.88
 54,242 21.12 22.16 21.12 20,700 0 1.6
22/01/2018
21.12
 27,870 22.02 22.02 21.03 100 0 0.0
19/01/2018
22.02
 23,737 22.02 22.16 21.88 0 0 0
18/01/2018
22.02
 51,492 21.88 22.02 21.76 37,700 200 2.9
17/01/2018
21.88
 106,627 21.93 22.32 21.74 53,600 0 4.2
16/01/2018
21.93
 74,092 21.93 22.13 21.76 0 0 0
15/01/2018
21.93
 50,803 21.60 22.02 21.51 9,900 43 0.8
12/01/2018
21.60
 37,203 21.46 21.74 21.31 26,400 1,600 1.9
11/01/2018
21.46
 51,566 21.31 21.60 21.03 42,050 500 3.1
10/01/2018
21.31
 55,041 21.88 22.02 19.63 37,600 3,500 2.6
09/01/2018
21.88
 34,100 22.16 22.16 21.74 16,100 0 1.3
08/01/2018
22.16
 45,998 21.31 22.18 21.31 10,800 2,000 0.7
05/01/2018
21.31
 92,966 20.84 21.65 20.61 59,400 0 4.5
04/01/2018
20.84
 72,890 20.19 21.03 19.91 31,300 0 2.3
03/01/2018
20.19
 34,810 19.63 20.19 19.63 400 200 0.0
02/01/2018
19.63
 19,225 19.27 19.91 19.27 0 0 0
29/12/2017
19.27
 30,948 19.41 19.41 19.27 10,000 0 0.7
28/12/2017
19.41
 16,988 19.49 19.69 19.41 410 0 0.0
27/12/2017
19.49
 39,930 19.91 20.19 19.49 4,050 0 0.3
26/12/2017
19.91
 10,705 19.91 20.47 19.91 1,000 0 0.1
25/12/2017
19.91
 7,643 20.22 20.42 19.49 3,000 0 0.2
22/12/2017
20.22
 13,152 20.19 20.61 20.22 0 0 0
21/12/2017
20.19
 12,636 20.08 20.33 20.19 2,000 0 0.1
20/12/2017
20.08
 19,473 20.19 20.19 20.08 11,100 0 0.8
19/12/2017
20.19
 24,157 20.25 20.47 20.08 4,820 0 0.3
18/12/2017
20.25
 35,007 20.75 20.84 20.19 16,600 0 1.2
15/12/2017
20.75
 62,617 20.61 21.31 20.61 7,000 0 0.5
14/12/2017
20.61
 79,772 20.08 20.89 19.91 30,500 0 2.2
13/12/2017
20.08
 29,862 19.55 20.16 19.60 8,500 1,300 0.5
12/12/2017
19.55
 111,286 19.35 19.69 19.30 71,200 600 4.9
11/12/2017
19.35
 41,638 19.49 19.49 19.04 29,300 0 2.0
08/12/2017
19.49
 44,574 18.68 19.49 18.40 10,000 6,200 0.3
07/12/2017
18.68
 131,617 17.95 18.76 17.98 77,600 0 5.0
06/12/2017
17.95
 37,395 17.95 18.23 17.81 15,800 0 1.0
05/12/2017
17.95
 42,742 17.95 18.09 17.87 26,700 0 1.7
04/12/2017
17.95
 20,397 18.12 18.23 17.81 5,800 0 0.4
01/12/2017
18.12
 27,821 18.23 18.26 17.95 2,800 0 0.2
30/11/2017
18.23
 88,965 16.97 18.23 17.08 57,500 0 3.7
29/11/2017
16.97
 18,362 16.91 17.11 16.97 14,620 0 0.9
28/11/2017
16.91
 29,321 17.11 17.16 16.91 13,160 0 0.8
27/11/2017
17.11
 131,327 16.32 17.39 16.35 35,898 0 2.1
24/11/2017
16.32
 14,200 16.46 16.46 16.32 11,500 0 0.7
23/11/2017
16.46
 10,020 16.32 16.69 16.46 8,800 0 0.5
22/11/2017
16.32
 12,556 16.66 16.66 16.32 5,300 200 0.3
21/11/2017
16.66
 11,240 16.32 16.69 16.32 3,600 0 0.2
20/11/2017
16.32
 26,272 16.41 16.41 16.32 22,500 0 1.3
17/11/2017
16.41
 27,700 16.27 16.66 16.29 6,400 1,000 0.3
16/11/2017
16.27
 22,880 16.58 16.69 16.27 10,100 0 0.6
15/11/2017
16.58
 26,640 16.69 16.80 16.58 3,500 0 0.2
14/11/2017
16.69
 436,911 16.43 16.83 16.29 4,400 100 0.3
13/11/2017
16.43
 370,112 16.24 16.46 16.18 9,200 0 0.5
10/11/2017
16.24
 9,101 16.66 16.66 16.24 500 0 0.0
09/11/2017
16.66
 6,717 16.55 16.66 16.41 750 0 0.0
08/11/2017
16.55
 38,930 16.27 16.88 16.21 0 0 0
07/11/2017
16.27
 18,050 16.24 16.27 16.18 13,400 0 0.8
06/11/2017
16.24
 13,600 16.55 16.55 16.24 1,000 1,700 -0.0
03/11/2017
16.55
 42,170 16.55 16.55 16.18 13,100 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |