CTCP Hàng tiêu dùng Masan (mch)

158.10
1
(0.64%)
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
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/06/2017
16.65
 13,650 16.51 17.08 16.65 0 0 0
29/06/2017
16.51
 7,000 16.22 16.79 16.37 0 0 0
28/06/2017
16.22
 8,984 15.88 16.45 16.22 5,000 0 0.3
27/06/2017
15.88
 16,020 15.94 16.08 15.65 200 0 0.0
26/06/2017
15.94
 4,521 16.22 16.22 15.94 0 0 0
23/06/2017
16.22
 12,850 16.74 16.74 16.22 0 1,000 -0.1
22/06/2017
16.74
 2,802 16.74 16.74 16.68 0 0 0
21/06/2017
16.74
 1,243 16.79 16.79 16.74 0 0 0
20/06/2017
16.79
 3,100 16.79 17.08 16.79 1,000 0 0.1
19/06/2017
16.79
 3,414 17.05 17.05 16.79 0 0 0
16/06/2017
17.05
 3,250 16.88 17.05 17.05 2,200 0 0.1
15/06/2017
16.88
 10,150 17.02 17.02 16.88 1,000 0 0.0
14/06/2017
17.02
 17,700 17.13 17.36 17.02 1,000 0 0.1
13/06/2017
17.13
 14,650 17.53 17.53 17.08 1,700 0 0.1
12/06/2017
17.53
 19,850 17.79 17.79 17.53 1,000 0 0.1
09/06/2017
17.79
 15,800 17.90 18.22 17.65 0 0 0
08/06/2017
17.90
 7,300 18.22 18.36 17.90 1,800 0 0.1
07/06/2017
18.22
 27,174 18.36 18.50 18.16 1,200 0 0.1
06/06/2017
18.36
 75,720 18.10 18.36 17.93 0 0 0
05/06/2017
18.10
 29,421 18.07 18.22 18.07 6,200 0 0.4
02/06/2017
18.07
 39,910 18.07 18.10 18.07 36,800 0 2.3
01/06/2017
18.07
 20,467 18.07 18.22 18.07 15,000 0 1.0
31/05/2017
18.07
 39,300 18.07 18.07 18.04 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
18.07
 59,800 17.79 18.13 18.04 42,800 2,200 2.6
29/05/2017
17.79
 88,499 18.05 18.11 17.79 70,000 0 4.8
26/05/2017
18.05
 79,283 17.50 18.19 17.50 10,300 0 0.7
25/05/2017
17.50
 33,660 17.02 17.52 17.12 12,600 0 0.8
24/05/2017
17.02
 26,753 16.86 17.18 16.81 10,900 0 0.7
23/05/2017
16.86
 27,034 16.86 16.97 16.75 21,300 0 1.3
22/05/2017
16.86
 28,602 16.73 16.86 16.70 22,300 0 1.4
19/05/2017
16.73
 34,730 15.96 18.35 16.46 0 0 0
18/05/2017
15.96
 20,503 15.93 16.17 15.93 0 0 0
17/05/2017
15.93
 1,430 15.72 15.93 15.93 100 0 0.0
16/05/2017
15.72
 700 15.93 16.09 15.72 0 0 0
15/05/2017
15.93
 6,420 16.20 16.33 15.93 0 0 0
12/05/2017
16.20
 26,721 15.80 16.30 15.80 0 0 0
11/05/2017
15.80
 4,380 15.93 15.96 15.77 0 0 0
10/05/2017
15.93
 5,127 15.88 16.04 15.80 0 0 0
09/05/2017
15.88
 13,800 15.96 16.06 15.82 1,200 11,000 -0.6
08/05/2017
15.96
 1,550 16.20 16.33 15.96 0 100 -0.0
05/05/2017
16.20
 5,250 16.20 16.22 16.20 0 0 0
04/05/2017
16.20
 8,700 16.35 16.43 16.20 2,000 0 0.1
03/05/2017
16.35
 7,600 16.59 16.62 16.35 0 0 0
28/04/2017
16.59
 6,030 16.73 16.73 16.49 600 0 0.0
27/04/2017
16.73
 15,200 16.73 16.86 16.70 500 0 0.0
26/04/2017
16.73
 7,720 16.97 16.97 16.59 3,300 0 0.2
25/04/2017
16.97
 2,110 16.73 17.02 16.49 100 0 0.0
24/04/2017
16.73
 3,740 16.97 16.97 16.59 0 0 0
21/04/2017
16.97
 6,900 16.73 16.97 16.59 3,700 0 0.2
20/04/2017
16.73
 5,420 16.73 16.86 16.73 0 0 0
19/04/2017
16.73
 14,420 17.12 17.12 16.73 0 0 0
18/04/2017
17.12
 9,620 17.12 17.23 16.73 200 0 0.0
17/04/2017
17.12
 6,000 17.50 17.50 17.05 0 0 0
14/04/2017
17.50
 17,000 17.20 17.50 16.99 0 0 0
13/04/2017
17.20
 10,200 17.26 17.26 17.15 0 0 0
12/04/2017
17.26
 41,900 17.26 17.52 16.99 0 0 0
11/04/2017
17.26
 54,854 16.81 17.26 16.99 0 0 0
10/04/2017
16.81
 7,444 17.07 17.23 16.81 0 0 0
07/04/2017
17.07
 608 17.26 17.66 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |