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)
02/11/2017
16.55
 271,120 15.71 16.83 15.71 9,500 1,100 0.5
01/11/2017
15.71
 54,063 15.43 15.76 15.28 49,500 0 2.8
31/10/2017
15.43
 28,640 15.43 15.45 15.34 26,100 0 1.4
30/10/2017
15.43
 26,554 15.00 15.71 15.14 23,000 0 1.3
27/10/2017
15.00
 24,766 15.20 15.20 15.00 18,500 0 1.0
26/10/2017
15.20
 5,503 15.17 15.43 15.14 2,900 0 0.2
25/10/2017
15.17
 3,770 15.28 15.28 15.17 0 0 0
24/10/2017
15.28
 1,891 15.65 15.65 15.28 210 0 0.0
23/10/2017
15.65
 26,121 15.43 15.71 15.23 15,300 1,300 0.8
20/10/2017
15.43
 610 15.57 15.57 15.14 100 0 0.0
19/10/2017
15.57
 301 15.57 15.57 15.26 0 0 0
18/10/2017
15.57
 8,357 15.57 15.71 15.57 400 0 0.0
17/10/2017
15.57
 9,074 15.71 15.71 15.43 0 0 0
16/10/2017
15.71
 7,533 15.71 15.71 15.43 1,000 0 0.1
13/10/2017
15.71
 12,370 15.71 15.71 15.43 100 0 0
12/10/2017
15.71
 26,990 15.20 15.71 14.86 13,600 0 0.7
11/10/2017
15.20
 6,565 15.17 15.28 15.09 2,500 0 0.1
10/10/2017
15.17
 2,800 15.17 15.17 15.00 0 0 0
09/10/2017
15.17
 2,455 15.43 15.43 15.14 10 0 0
06/10/2017
15.43
 10,881 15.40 15.45 15.03 8,300 0 0.5
05/10/2017
15.40
 41,456 15.14 15.43 15.14 24,900 0 1.4
04/10/2017
15.14
 20,350 14.84 15.14 14.86 20,000 0 1.1
03/10/2017
14.84
 6,470 15.14 15.14 14.81 0 0 0
02/10/2017
15.14
 24,342 14.86 15.28 14.72 0 400 -0.0
29/09/2017
14.86
 13,700 14.75 14.86 14.84 0 0 0
28/09/2017
14.75
 8,610 14.64 14.84 14.61 410 0 0.0
27/09/2017
14.64
 7,680 14.64 14.84 14.64 0 0 0
26/09/2017
14.64
 8,673 14.86 14.95 14.58 100 0 0.0
25/09/2017
14.86
 11,150 14.86 14.86 14.84 0 0 0
22/09/2017
14.86
 8,676 14.84 15.14 14.86 400 0 0.0
21/09/2017
14.84
 4,700 14.86 14.86 14.78 0 0 0
20/09/2017
14.86
 8,341 14.86 14.86 14.81 0 0 0
19/09/2017
14.86
 3,067 15.00 15.00 14.78 0 0 0
18/09/2017
15.00
 8,453 15.17 15.17 14.86 0 0 0
15/09/2017
15.17
 1,170 15.14 15.17 15.17 0 0 0
14/09/2017
15.14
 10,040 15.14 15.34 15.06 0 0 0
13/09/2017
15.14
 16,442 15.14 15.14 15.00 10 0 0.0
12/09/2017
15.14
 11,000 15.06 15.20 15.03 0 0 0
11/09/2017
15.06
 8,199 15.03 15.14 14.92 340 0 0
08/09/2017
15.03
 5,681 15.03 15.09 14.95 0 0 0
07/09/2017
15.03
 6,680 15.14 15.14 14.81 0 0 0
06/09/2017
15.14
 490 15.73 15.73 14.75 0 0 0
05/09/2017
15.73
 25 15.71 15.73 15.73 0 0 0
01/09/2017
15.71
 1,910 16.27 16.27 15.62 0 0 0
31/08/2017
16.27
 20,441 14.81 16.69 14.75 15,000 0 0.9
30/08/2017
14.81
 2,312 14.61 14.86 14.70 0 0 0
29/08/2017
14.61
 5,730 14.72 14.95 14.61 0 1,100 -0.1
28/08/2017
14.72
 11,373 15.00 15.06 14.72 1,700 3,300 -0.1
25/08/2017
15.00
 4,337 15.12 15.12 15.00 0 100 -0.0
24/08/2017
15.12
 8,683 15.14 15.26 15.03 0 0 0
23/08/2017
15.14
 3,110 15.37 15.37 15.14 0 0 0
22/08/2017
15.37
 3,033 15.43 15.43 15.37 0 0 0
21/08/2017
15.43
 10,375 15.57 15.57 15.26 0 0 0
18/08/2017
15.57
 5,710 15.68 15.73 15.43 100 0 0.0
17/08/2017
15.68
 6,679 15.43 15.68 15.43 0 0 0
16/08/2017
15.43
 3,853 15.28 15.43 15.20 0 0 0
15/08/2017
15.28
 700 15.28 15.37 15.14 0 0 0
14/08/2017
15.28
 2,515 15.71 15.71 15.23 0 0 0
11/08/2017
15.71
 1,200 15.71 15.71 15.71 0 0 0
10/08/2017
15.71
 6,100 16.04 16.04 15.71 100 0 0.0
09/08/2017
16.04
 720 15.85 16.04 15.87 400 0 0.0
08/08/2017
15.85
 1,800 16.27 16.27 15.85 600 0 0.0
07/08/2017
16.27
 18,210 15.85 16.27 15.71 83,159 0 5.0
04/08/2017
15.85
 1,900 15.99 15.99 15.85 0 0 0
03/08/2017
15.99
 450 16.18 16.18 15.85 0 10 -0.0
02/08/2017
16.18
 3,000 16.55 16.55 16.18 0 0 0
01/08/2017
16.55
 8,800 16.66 16.69 15.99 101,900 0 6.2
31/07/2017
16.66
 3,900 16.72 16.72 15.71 2,000 0 0.1
28/07/2017
16.72
 3,800 16.83 16.83 16.69 272,600 272,100 0.0
27/07/2017
16.83
 16,100 14.95 16.83 15.45 15,000 0 0.9
26/07/2017
14.95
 3,220 14.92 14.95 14.92 0 2,200 -0.1
25/07/2017
14.92
 1,500 14.78 14.95 14.86 0 0 0
24/07/2017
14.78
 6,500 15.43 15.43 14.72 0 0 0
21/07/2017
15.43
 2,605 15.57 15.57 15.43 200 0 0.0
20/07/2017
15.57
 15,050 16.13 16.13 15.43 400 0 0.0
19/07/2017
16.13
 32,562 15.71 16.13 15.43 17,500 0 1.0
18/07/2017
15.71
 3,700 15.65 15.99 15.71 500 0 0.0
17/07/2017
15.65
 8,920 15.73 15.85 15.65 0 0 0
14/07/2017
15.73
 5,800 15.71 15.99 15.73 0 0 0
13/07/2017
15.71
 300 16.46 16.46 15.71 0 0 0
12/07/2017
16.46
 0 16.27 16.46 16.46 0 0 0
11/07/2017
16.27
 900 16.29 16.49 16.27 0 0 0
10/07/2017
16.29
 3,650 16.74 16.74 16.29 0 0 0
07/07/2017
16.74
 6,050 16.77 16.77 16.63 6,000 0 0.4
06/07/2017
16.77
 28,800 16.83 16.83 16.41 23,300 0 1.4
05/07/2017
16.83
 650 16.72 16.83 16.29 0 0 0
04/07/2017
16.72
 9,780 16.91 16.97 16.49 6,000 0 0.4
03/07/2017
16.91
 14,550 16.41 16.91 16.27 12,750 800 0.7
30/06/2017
16.41
 13,650 16.27 16.83 16.41 0 0 0
29/06/2017
16.27
 7,000 15.99 16.55 16.13 0 0 0
28/06/2017
15.99
 8,984 15.65 16.21 15.99 5,000 0 0.3
27/06/2017
15.65
 16,020 15.71 15.85 15.43 200 0 0.0
26/06/2017
15.71
 4,521 15.99 15.99 15.71 0 0 0
23/06/2017
15.99
 12,850 16.49 16.49 15.99 0 1,000 -0.1
22/06/2017
16.49
 2,802 16.49 16.49 16.43 0 0 0
21/06/2017
16.49
 1,243 16.55 16.55 16.49 0 0 0
20/06/2017
16.55
 3,100 16.55 16.83 16.55 1,000 0 0.1
19/06/2017
16.55
 3,414 16.80 16.80 16.55 0 0 0
16/06/2017
16.80
 3,250 16.63 16.80 16.80 2,200 0 0.1
15/06/2017
16.63
 10,150 16.77 16.77 16.63 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |