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)
14/06/2017
16.77
 17,700 16.88 17.11 16.77 1,000 0 0.1
13/06/2017
16.88
 14,650 17.28 17.28 16.83 1,700 0 0.1
12/06/2017
17.28
 19,850 17.53 17.53 17.28 1,000 0 0.1
09/06/2017
17.53
 15,800 17.64 17.95 17.39 0 0 0
08/06/2017
17.64
 7,300 17.95 18.09 17.64 1,800 0 0.1
07/06/2017
17.95
 27,174 18.09 18.23 17.89 1,200 0 0.1
06/06/2017
18.09
 75,720 17.84 18.09 17.67 0 0 0
05/06/2017
17.84
 29,421 17.81 17.95 17.81 6,200 0 0.4
02/06/2017
17.81
 39,910 17.81 17.84 17.81 36,800 0 2.3
01/06/2017
17.81
 20,467 17.81 17.95 17.81 15,000 0 1.0
31/05/2017
17.81
 39,300 17.81 17.81 17.78 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
17.81
 59,800 17.53 17.87 17.78 42,800 2,200 2.6
29/05/2017
17.53
 88,499 17.79 17.84 17.53 70,000 0 4.8
26/05/2017
17.79
 79,283 17.24 17.92 17.24 10,300 0 0.7
25/05/2017
17.24
 33,660 16.77 17.27 16.87 12,600 0 0.8
24/05/2017
16.77
 26,753 16.61 16.93 16.56 10,900 0 0.7
23/05/2017
16.61
 27,034 16.61 16.72 16.51 21,300 0 1.3
22/05/2017
16.61
 28,602 16.48 16.61 16.46 22,300 0 1.4
19/05/2017
16.48
 34,730 15.72 18.08 16.22 0 0 0
18/05/2017
15.72
 20,503 15.70 15.93 15.70 0 0 0
17/05/2017
15.70
 1,430 15.49 15.70 15.70 100 0 0.0
16/05/2017
15.49
 700 15.70 15.85 15.49 0 0 0
15/05/2017
15.70
 6,420 15.96 16.09 15.70 0 0 0
12/05/2017
15.96
 26,721 15.57 16.06 15.57 0 0 0
11/05/2017
15.57
 4,380 15.70 15.72 15.54 0 0 0
10/05/2017
15.70
 5,127 15.64 15.80 15.57 0 0 0
09/05/2017
15.64
 13,800 15.72 15.83 15.59 1,200 11,000 -0.6
08/05/2017
15.72
 1,550 15.96 16.09 15.72 0 100 -0.0
05/05/2017
15.96
 5,250 15.96 15.99 15.96 0 0 0
04/05/2017
15.96
 8,700 16.12 16.19 15.96 2,000 0 0.1
03/05/2017
16.12
 7,600 16.35 16.38 16.12 0 0 0
28/04/2017
16.35
 6,030 16.48 16.48 16.25 600 0 0.0
27/04/2017
16.48
 15,200 16.48 16.61 16.46 500 0 0.0
26/04/2017
16.48
 7,720 16.72 16.72 16.35 3,300 0 0.2
25/04/2017
16.72
 2,110 16.48 16.77 16.25 100 0 0.0
24/04/2017
16.48
 3,740 16.72 16.72 16.35 0 0 0
21/04/2017
16.72
 6,900 16.48 16.72 16.35 3,700 0 0.2
20/04/2017
16.48
 5,420 16.48 16.61 16.48 0 0 0
19/04/2017
16.48
 14,420 16.87 16.87 16.48 0 0 0
18/04/2017
16.87
 9,620 16.87 16.98 16.48 200 0 0.0
17/04/2017
16.87
 6,000 17.24 17.24 16.80 0 0 0
14/04/2017
17.24
 17,000 16.95 17.24 16.74 0 0 0
13/04/2017
16.95
 10,200 17.01 17.01 16.90 0 0 0
12/04/2017
17.01
 41,900 17.01 17.27 16.74 0 0 0
11/04/2017
17.01
 54,854 16.56 17.01 16.74 0 0 0
10/04/2017
16.56
 7,444 16.82 16.98 16.56 0 0 0
07/04/2017
16.82
 608 17.01 17.40 16.82 0 0 0
05/04/2017
17.01
 11,300 17.69 17.79 17.01 3,500 0 0.2
04/04/2017
17.69
 20,344 17.79 17.79 17.66 0 0 0
03/04/2017
17.79
 47,740 17.42 17.79 17.53 300 0 0.0
31/03/2017
17.42
 25,360 17.01 17.42 16.74 2,500 0 0.2
30/03/2017
17.01
 82,700 16.09 17.01 16.48 0 0 0
29/03/2017
16.09
 14,100 16.22 16.48 16.09 0 0 0
28/03/2017
16.22
 60,170 16.74 17.24 16.22 0 0 0
27/03/2017
16.74
 34,718 17.66 17.66 16.74 400 0 0.0
24/03/2017
17.66
 13,975 17.55 17.92 17.42 0 0 0
23/03/2017
17.55
 6,720 17.66 18.08 17.53 0 0 0
22/03/2017
17.66
 25,300 17.66 18.16 17.66 0 0 0
21/03/2017
17.66
 44,150 17.66 18.47 17.63 100 0 0.0
20/03/2017
17.66
 30,600 17.79 18.18 17.66 0 0 0
17/03/2017
17.79
 5,618 17.89 18.05 17.79 0 0 0
16/03/2017
17.89
 23,500 18.26 18.26 17.50 300 0 0.0
15/03/2017
18.26
 15,658 17.84 18.26 17.58 0 0 0
14/03/2017
17.84
 12,000 17.66 18.58 17.84 0 0 0
13/03/2017
17.66
 13,540 18.23 18.31 17.66 0 0 0
10/03/2017
18.23
 106 18.08 18.23 18.23 0 0 0
09/03/2017
18.08
 2,158 18.37 18.44 18.08 0 0 0
08/03/2017
18.37
 24,130 18.29 18.37 18.05 2,000 0 0.1
07/03/2017
18.29
 11,100 17.79 18.29 18.23 0 0 0
06/03/2017
17.79
 10,240 18.18 18.55 17.79 0 0 0
03/03/2017
18.18
 14,742 18.26 18.31 18.18 0 0 0
02/03/2017
18.26
 20,921 18.60 18.76 18.26 0 0 0
01/03/2017
18.60
 8,740 18.31 18.97 18.21 0 0 0
28/02/2017
18.31
 8,627 18.84 19.07 18.29 0 0 0
27/02/2017
18.84
 10,346 18.97 18.99 18.44 0 0 0
24/02/2017
18.97
 6,900 19.10 19.10 18.50 0 0 0
23/02/2017
19.10
 19,200 18.52 19.15 18.31 0 0 0
22/02/2017
18.52
 22,730 18.23 18.55 18.18 0 0 0
21/02/2017
18.23
 7,960 18.31 18.81 18.21 0 0 0
20/02/2017
18.31
 14,495 18.86 18.86 17.01 0 0 0
17/02/2017
18.86
 6,958 19.33 19.33 18.86 0 0 0
16/02/2017
19.33
 4,830 19.49 19.49 18.84 0 0 0
15/02/2017
19.49
 34,609 19.62 19.62 18.84 0 0 0
14/02/2017
19.62
 18,191 19.49 19.62 19.23 0 0 0
13/02/2017
19.49
 25,000 19.88 19.88 19.49 0 0 0
10/02/2017
19.88
 13,920 20.25 20.28 19.88 0 0 0
09/02/2017
20.25
 13,900 20.41 20.80 20.14 0 0 0
08/02/2017
20.41
 400 20.72 20.72 20.28 0 0 0
07/02/2017
20.72
 68,435 20.48 20.93 19.83 0 0 0
06/02/2017
20.48
 3,010 20.90 20.93 20.41 0 0 0
03/02/2017
20.90
 12,617 21.45 21.45 20.72 2,900 0 0.2
02/02/2017
21.45
 5,208 20.93 21.77 21.06 300 0 0.0
25/01/2017
20.93
 9,700 20.80 20.93 20.41 1,200 0 0.1
24/01/2017
20.80
 4,000 20.93 20.93 20.41 0 0 0
23/01/2017
20.93
 39,100 20.93 20.93 20.25 0 0 0
20/01/2017
20.93
 11,300 20.90 20.93 20.41 0 0 0
19/01/2017
20.90
 26,545 20.80 20.90 20.14 0 0 0
18/01/2017
20.80
 11,137 20.69 20.88 20.54 0 0 0
17/01/2017
20.69
 15,250 20.93 20.93 20.28 0 0 0
16/01/2017
20.93
 5,400 21.24 21.24 20.14 800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |