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)
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
05/04/2017
17.26
 11,300 17.95 18.05 17.26 3,500 0 0.2
04/04/2017
17.95
 20,344 18.05 18.05 17.92 0 0 0
03/04/2017
18.05
 47,740 17.68 18.05 17.79 300 0 0.0
31/03/2017
17.68
 25,360 17.26 17.68 16.99 2,500 0 0.2
30/03/2017
17.26
 82,700 16.33 17.26 16.73 0 0 0
29/03/2017
16.33
 14,100 16.46 16.73 16.33 0 0 0
28/03/2017
16.46
 60,170 16.99 17.50 16.46 0 0 0
27/03/2017
16.99
 34,718 17.92 17.92 16.99 400 0 0.0
24/03/2017
17.92
 13,975 17.82 18.19 17.68 0 0 0
23/03/2017
17.82
 6,720 17.92 18.35 17.79 0 0 0
22/03/2017
17.92
 25,300 17.92 18.43 17.92 0 0 0
21/03/2017
17.92
 44,150 17.92 18.74 17.89 100 0 0.0
20/03/2017
17.92
 30,600 18.05 18.45 17.92 0 0 0
17/03/2017
18.05
 5,618 18.16 18.32 18.05 0 0 0
16/03/2017
18.16
 23,500 18.53 18.53 17.76 300 0 0.0
15/03/2017
18.53
 15,658 18.11 18.53 17.84 0 0 0
14/03/2017
18.11
 12,000 17.92 18.85 18.11 0 0 0
13/03/2017
17.92
 13,540 18.51 18.58 17.92 0 0 0
10/03/2017
18.51
 106 18.35 18.51 18.51 0 0 0
09/03/2017
18.35
 2,158 18.64 18.72 18.35 0 0 0
08/03/2017
18.64
 24,130 18.56 18.64 18.32 2,000 0 0.1
07/03/2017
18.56
 11,100 18.05 18.56 18.51 0 0 0
06/03/2017
18.05
 10,240 18.45 18.82 18.05 0 0 0
03/03/2017
18.45
 14,742 18.53 18.58 18.45 0 0 0
02/03/2017
18.53
 20,921 18.88 19.04 18.53 0 0 0
01/03/2017
18.88
 8,740 18.58 19.25 18.48 0 0 0
28/02/2017
18.58
 8,627 19.12 19.35 18.56 0 0 0
27/02/2017
19.12
 10,346 19.25 19.28 18.72 0 0 0
24/02/2017
19.25
 6,900 19.38 19.38 18.77 0 0 0
23/02/2017
19.38
 19,200 18.80 19.43 18.58 0 0 0
22/02/2017
18.80
 22,730 18.51 18.82 18.45 0 0 0
21/02/2017
18.51
 7,960 18.58 19.09 18.48 0 0 0
20/02/2017
18.58
 14,495 19.14 19.14 17.26 0 0 0
17/02/2017
19.14
 6,958 19.62 19.62 19.14 0 0 0
16/02/2017
19.62
 4,830 19.78 19.78 19.12 0 0 0
15/02/2017
19.78
 34,609 19.91 19.91 19.12 0 0 0
14/02/2017
19.91
 18,191 19.78 19.91 19.51 0 0 0
13/02/2017
19.78
 25,000 20.18 20.18 19.78 0 0 0
10/02/2017
20.18
 13,920 20.55 20.58 20.18 0 0 0
09/02/2017
20.55
 13,900 20.71 21.11 20.44 0 0 0
08/02/2017
20.71
 400 21.03 21.03 20.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |