CTCP Hàng tiêu dùng Masan (mch)

140
-0.40
(-0.28%)
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
(2026-02-11) 		-9.60 -6.40% 3,925,600 -405,600 -54.7
132.20
160
140
2 tháng
(2026-01-12) 		-32.40 -18.75% 8,883,900 -1,353,800 -204.3
132.20
172.80
140
3 tháng
(2025-12-15) 		-31.95 -18.54% 13,952,800 -2,154,700 -371.4
132.20
181.87
140
6 tháng
(2025-09-15) 		35.67 34.06% 44,145,800 -6,010,600 -1,191.8
104.16
181.87
140
12 tháng
(2025-03-18) 		28.62 25.60% 76,788,700 -14,187,894 -2,115.3
85.44
181.87
140
24 tháng
(2024-03-25) 		79.35 129.98% 102,283,528 -10,786,273 -1,349.5
60.61
181.87
140
36 tháng
(2023-03-29) 		110.81 374.56% 111,922,825 -9,493,552 -1,257.2
27.94
181.87
140
60 tháng
(2021-04-08) 		95.58 213.26% 119,826,187 -7,049,941 -1,032.1
27.94
181.87
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2017
21.03
 68,435 20.79 21.24 20.12 0 0 0
06/02/2017
20.79
 3,010 21.21 21.24 20.71 0 0 0
03/02/2017
21.21
 12,617 21.77 21.77 21.03 2,900 0 0.2
02/02/2017
21.77
 5,208 21.24 22.09 21.37 300 0 0.0
25/01/2017
21.24
 9,700 21.11 21.24 20.71 1,200 0 0.1
24/01/2017
21.11
 4,000 21.24 21.24 20.71 0 0 0
23/01/2017
21.24
 39,100 21.24 21.24 20.55 0 0 0
20/01/2017
21.24
 11,300 21.21 21.24 20.71 0 0 0
19/01/2017
21.21
 26,545 21.11 21.21 20.44 0 0 0
18/01/2017
21.11
 11,137 21.00 21.19 20.84 0 0 0
17/01/2017
21.00
 15,250 21.24 21.24 20.58 0 0 0
16/01/2017
21.24
 5,400 21.56 21.56 20.44 800 0 0.1
13/01/2017
21.56
 12,333 22.28 22.54 21.56 6,100 0 0.5
12/01/2017
22.28
 15,987 21.24 22.30 21.24 3,910 0 0.3
11/01/2017
21.24
 49,520 21.61 21.61 20.18 2,500 0 0.2
10/01/2017
21.61
 56,670 22.83 22.83 20.97 8,000 0 0.7
09/01/2017
22.83
 22,410 23.89 23.89 22.30 2,300 0 0.2
06/01/2017
23.89
 53,837 23.89 24.03 22.54 0 0 0
05/01/2017
23.89
 163,300 23.89 33.45 23.63 20,000 0 1.9
30/11/-0001
40.94
 42,094 41.42 41.42 40.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |