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)
16/12/2024
125.22
 97,972 121.94 126.09 121.89 0 900 -0.2
13/12/2024
121.89
 51,780 121.03 122.10 120.49 800 13,200 -2.8
12/12/2024
121.03
 68,881 122.10 122.10 120.17 2,000 3,500 -0.3
11/12/2024
120.49
 147,402 121.03 124.79 118.88 2,204 58,100 -12.5
10/12/2024
118.82
 23,450 121.30 121.30 118.34 1,100 3,300 -0.5
09/12/2024
121.30
 26,888 119.47 121.46 118.88 45,900 0 9.3
06/12/2024
120.11
 133,388 122.64 122.64 118.88 101,500 0 22.2
05/12/2024
119.95
 6,663 119.42 121.30 119.42 0 0 0
04/12/2024
119.42
 15,256 121.03 121.03 119.42 100 0 0.0
03/12/2024
121.08
 10,609 121.03 123.18 121.03 0 4,615 -1.0
02/12/2024
122.37
 17,267 119.95 123.18 119.95 0 6,500 -1.5
29/11/2024
123.61
 65,695 117.80 123.72 117.64 25,100 2,100 5.0
28/11/2024
117.75
 20,310 117.80 117.86 117.48 18,700 0 4.1
27/11/2024
117.80
 6,332 117.75 117.86 117.75 5,700 1,000 1.0
26/11/2024
117.80
 141,326 116.73 117.86 116.73 130,014 0 28.5
25/11/2024
117.75
 12,741 118.07 118.07 116.67 0 0 0
22/11/2024
118.07
 42,285 118.02 118.29 116.51 20,300 0 4.5
21/11/2024
116.73
 32,703 119.09 119.09 116.73 4,900 3,800 0.2
20/11/2024
119.90
 17,701 118.34 119.90 116.78 1,400 0 0.3
19/11/2024
118.34
 8,545 119.68 120.49 117.80 1,083,700 0 200.2
18/11/2024
119.95
 43,860 117.75 119.95 115.65 6,400 9,700 -0.7
15/11/2024
118.34
 25,992 118.34 120.11 117.48 2,100 300 0.4
14/11/2024
120.01
 23,827 119.09 121.30 119.04 1,103,800 100 207.5
13/11/2024
119.09
 15,765 119.31 119.31 117.26 141,500 0 30.5
12/11/2024
118.39
 28,744 118.34 120.87 118.23 0 2,400 -0.5
11/11/2024
118.34
 31,306 115.54 118.34 115.38 6,500 0 1.4
08/11/2024
116.08
 31,827 116.99 116.99 115.22 400 100,500 -21.5
07/11/2024
116.99
 26,171 117.80 117.80 116.19 2,100 9,600 -1.6
06/11/2024
117.80
 84,184 115.38 118.07 115.38 0 0 0
05/11/2024
115.49
 13,524 114.74 115.49 114.31 9,500 0 2.0
04/11/2024
114.74
 67,765 112.96 115.65 112.96 1,600 1,200 0.1
01/11/2024
114.04
 38,838 112.85 114.04 111.88 29,900 0 6.3
31/10/2024
112.80
 43,014 113.66 113.98 112.37 22,600 0 4.8
30/10/2024
114.04
 54,615 112.96 114.04 111.35 40,200 11,600 6.0
29/10/2024
112.69
 21,873 112.96 113.77 112.37 6,200 2,500 0.8
28/10/2024
112.69
 14,265 112.96 113.50 111.99 0 0 0
25/10/2024
112.69
 9,310 111.94 112.96 111.88 1,042 0 0.2
24/10/2024
113.39
 61,696 111.62 114.04 111.62 33,800 4,400 6.2
23/10/2024
111.62
 23,693 110.54 111.62 109.19 17,800 1,102 3.5
22/10/2024
109.73
 16,975 110.81 110.92 109.73 200 0 0.0
21/10/2024
111.35
 21,010 112.10 112.10 110.27 100 1,900 -0.4
18/10/2024
112.10
 18,388 112.91 112.96 112.10 310 0 0.1
17/10/2024
112.69
 36,345 113.77 114.52 112.42 600 11,274 -2.2
16/10/2024
113.50
 154,699 107.31 114.31 106.77 66,100 7,500 12.2
15/10/2024
107.04
 25,414 106.51 107.04 106.08 16,600 0 3.3
14/10/2024
106.83
 18,446 106.02 106.99 106.02 1,100 0 0.2
11/10/2024
107.42
 40,232 106.56 107.64 106.51 5,200 100 1.0
10/10/2024
107.58
 49,689 106.77 107.58 106.51 20,300 100 4.0
09/10/2024
107.53
 32,217 106.29 107.53 103.87 17,100 0 3.4
08/10/2024
107.15
 70,562 107.04 107.20 106.24 22,900 300 4.5
07/10/2024
106.18
 17,194 106.51 107.58 105.86 5,000 0 1.0
04/10/2024
107.31
 139,694 105.86 107.58 105.86 7,400 104,500 -19.2
03/10/2024
105.86
 329,387 106.18 107.58 105.86 53,400 188,600 -26.8
02/10/2024
105.97
 115,742 105.32 106.51 100.48 33,500 58,300 -4.6
01/10/2024
105.32
 29,567 106.56 106.56 105.21 0 10 -0.0
30/09/2024
107.04
 47,010 107.64 107.64 105.43 8,300 800 1.5
27/09/2024
107.58
 48,034 107.69 107.74 105.97 6,700 6,000 0.1
26/09/2024
107.58
 133,122 108.66 108.66 105.70 28,400 19,800 1.7
25/09/2024: Cổ tức tiền mặt tỉ lệ: 168%
25/09/2024
109.14
 103,427 118.34 118.34 107.58 14,911 20,200 -1.1
24/09/2024
109.30
 242,225 105.73 111.09 105.73 32,200 28,700 0.7
23/09/2024
105.87
 336,798 103.84 105.97 103.84 31,000 221,500 -40.5
20/09/2024
104.23
 88,503 106.62 106.62 103.14 23,300 4,600 3.9
19/09/2024
103.24
 105,424 103.69 103.69 88.44 46,000 59,500 -2.5
18/09/2024
103.79
 137,012 103.84 103.89 103.19 31,109 36,800 -1.2
17/09/2024
102.84
 110,375 101.85 103.59 101.45 1,000 0 0.2
16/09/2024
101.50
 55,999 101.40 101.85 101.20 8,000 7,300 0.1
13/09/2024
101.85
 60,492 101.60 101.85 100.86 15,500 20,600 -1.0
12/09/2024
101.30
 109,574 102.84 102.84 95.89 31,000 63,725 -6.4
11/09/2024
103.09
 39,925 103.09 103.09 101.01 25,000 20,800 0.9
10/09/2024
103.29
 46,625 103.84 103.84 102.45 31,000 22,100 1.8
09/09/2024
103.84
 15,334 103.14 103.84 103.09 0 0 0
06/09/2024
104.09
 34,549 102.35 104.09 101.90 10,000 7,400 0.6
05/09/2024
103.14
 36,988 104.93 105.08 102.45 11,900 12,237 -0.1
04/09/2024
104.78
 60,824 106.02 106.02 103.99 17,500 29,158 -2.5
30/08/2024
104.93
 146,021 100.86 104.93 100.86 201,300 135,800 13.8
29/08/2024
101.75
 38,810 101.35 101.75 100.16 11,100 16,700 -1.1
28/08/2024
101.80
 63,515 101.35 101.85 101.10 51,800 36,050 3.2
27/08/2024
102.35
 38,317 100.36 102.35 100.36 33,200 8,500 5.1
26/08/2024
102.79
 66,992 103.49 103.59 102.35 43,300 13,225 6.2
23/08/2024
104.33
 19,799 103.49 104.33 103.34 75,100 6,555 14.8
22/08/2024
103.44
 26,681 102.15 105.82 102.10 10,000 6,400 0.8
21/08/2024
105.08
 77,615 105.23 105.23 104.19 25,200 63,925 -8.2
20/08/2024
105.78
 40,891 105.68 105.78 104.73 14,500 14,800 -0.1
19/08/2024
105.78
 48,399 105.78 105.78 104.33 51,000 22,000 6.3
16/08/2024
105.78
 174,853 104.88 106.07 104.88 50,100 63,000 -2.7
15/08/2024
105.82
 47,573 105.33 105.82 104.88 15,000 18,400 -0.7
14/08/2024
105.82
 162,794 106.32 106.32 103.84 10,000 61,400 -10.9
13/08/2024
105.82
 50,659 105.48 106.32 105.48 10,900 7,300 0.8
12/08/2024
106.32
 25,051 106.27 106.32 104.58 16,000 8,800 1.6
09/08/2024
106.32
 21,507 106.32 106.32 104.63 10,100 3,300 1.5
08/08/2024
106.27
 20,464 104.33 106.27 104.33 10,100 1,500 1.8
07/08/2024
104.43
 105,268 107.27 107.27 104.33 20,800 30,200 -2.0
06/08/2024
107.32
 116,460 99.86 110.00 99.42 95,100 57,550 7.9
05/08/2024
100.86
 50,273 99.37 100.86 99.27 5,000 11,000 -1.2
02/08/2024
102.30
 62,125 99.17 102.30 99.17 25,001 14,900 2.1
01/08/2024
100.36
 65,804 99.37 100.36 98.17 20,000 1,005 3.8
31/07/2024
100.36
 145,391 98.17 100.81 97.38 41,400 83,273 -8.2
30/07/2024
99.76
 96,569 100.86 100.86 98.17 30,400 48,193 -3.6
29/07/2024
100.61
 52,563 101.85 102.10 100.61 3,600 32,110 -5.8
26/07/2024
101.85
 99,525 96.88 101.85 96.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |