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)
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
25/07/2024
97.38
 11,360 96.88 97.38 96.48 3,902 2,600 0.3
24/07/2024
97.33
 33,321 96.88 97.38 95.54 10,000 13,000 -0.6
23/07/2024
97.53
 58,951 96.39 97.58 95.44 47,900 3,033 8.8
22/07/2024
97.63
 99,846 97.43 97.63 94.40 85,100 500 16.6
19/07/2024
97.88
 55,971 97.88 97.88 96.68 40,000 700 7.7
18/07/2024
97.88
 134,807 97.13 97.88 92.06 69,900 5,900 12.6
17/07/2024
98.27
 180,261 95.94 98.27 95.89 103,900 14,900 17.5
16/07/2024
97.33
 114,031 97.88 97.88 95.89 60,200 100 11.7
15/07/2024
97.38
 60,991 95.89 97.97 95.89 30,600 2,100 5.6
12/07/2024
96.24
 255,280 101.85 102.30 94.94 75,608 29,500 9.0
11/07/2024
101.85
 290,483 106.37 107.37 101.35 130,505 37,378 19.1
10/07/2024
106.37
 67,268 108.31 108.31 106.37 30,000 16,000 3.0
09/07/2024
108.51
 86,434 108.56 108.56 107.56 50,000 2,100 10.4
08/07/2024
108.56
 276,752 107.76 108.95 105.82 204,000 7,000 42.8
05/07/2024
108.21
 141,790 107.91 108.81 107.56 95,000 12,500 18.0
04/07/2024
108.61
 107,780 108.95 108.95 107.61 77,900 29,601 10.6
03/07/2024
108.95
 248,911 108.86 108.95 107.37 72,200 24,100 10.5
02/07/2024: Cổ tức tiền mặt tỉ lệ: 55%
02/07/2024
108.91
 369,795 110.30 110.30 108.31 307,100 248,544 12.8
01/07/2024
107.56
 195,268 107.56 107.56 106.11 114,500 0 25.3
28/06/2024
107.56
 228,045 107.66 108.05 105.96 144,400 500 31.7
27/06/2024
108.05
 503,002 107.08 109.21 106.11 125,000 153,300 -6.4
26/06/2024
107.08
 153,689 106.26 107.08 104.66 105,000 31,000 16.2
25/06/2024
106.55
 86,477 106.74 107.18 105.63 37,000 8,400 6.3
24/06/2024
106.74
 536,367 107.37 108.39 105.14 247,700 147,100 21.9
21/06/2024
106.84
 219,714 106.40 106.89 106.11 108,300 27,900 17.7
20/06/2024
106.89
 348,501 106.11 107.32 105.00 157,000 63,900 20.5
19/06/2024
105.92
 241,314 105.14 106.11 102.72 281,100 62,300 48.0
18/06/2024
105.38
 117,909 106.35 106.35 103.01 473,000 1,500 102.4
17/06/2024
106.06
 272,654 105.14 106.40 104.17 56,000 1,000 11.9
14/06/2024
105.87
 306,864 105.87 106.79 104.41 27,800 49,800 -4.8
13/06/2024
105.87
 168,167 107.32 107.32 105.19 6,000 9,070 -0.7
12/06/2024
107.08
 130,492 96.90 108.29 96.90 5,100 32,000 -5.9
11/06/2024
107.95
 174,914 108.00 108.00 105.63 5,200 34,800 -3.2
10/06/2024
107.95
 403,472 105.87 107.95 105.87 187,100 239,194 -11.6
07/06/2024
105.87
 185,700 105.63 107.08 104.66 0 0 0
06/06/2024
105.63
 387,486 99.33 106.11 99.33 75,000 276,336 -42.5
05/06/2024
100.25
 237,462 99.33 100.30 98.07 74,200 15,645 12.0
04/06/2024
99.33
 339,843 98.84 99.33 96.42 140,400 52,168 17.9
03/06/2024
98.60
 154,689 95.21 103.69 94.97 41,600 45,100 -0.5
31/05/2024
94.97
 741,058 88.91 94.97 88.91 218,801 651,400 -82.5
30/05/2024
89.88
 132,872 86.73 89.88 86.73 99,000 42,000 10.4
29/05/2024
88.67
 142,004 90.07 90.07 88.18 99,600 15,934 15.5
28/05/2024
89.69
 246,735 87.21 89.83 87.21 192,600 135,200 10.6
27/05/2024
86.73
 195,719 88.72 89.59 84.79 112,300 0 20.2
24/05/2024
89.59
 403,171 87.65 89.64 87.21 380,000 474,605 -17.5
23/05/2024
87.70
 248,809 85.76 88.18 85.28 65,400 170,550 -19.0
22/05/2024
86.24
 331,862 84.79 86.73 84.06 237,200 75,300 28.8
21/05/2024
84.79
 374,950 84.79 86.68 83.82 262,400 78,200 32.5
20/05/2024
86.39
 449,424 87.21 87.21 83.82 201,000 312,000 -19.5
17/05/2024
84.55
 257,910 78.98 85.57 78.98 26,300 134,300 -18.8
16/05/2024
78.98
 498,007 74.62 79.46 74.62 60,000 293,900 -36.7
15/05/2024
73.65
 371,555 70.74 75.10 70.74 1,400 164,400 -24.9
14/05/2024
70.06
 69,260 70.45 70.55 69.87 0 47,100 -6.8
13/05/2024
70.45
 88,118 71.52 71.52 69.82 1,000 18,800 -2.6
10/05/2024
71.22
 71,039 70.79 71.71 70.79 500 39,100 -5.7
09/05/2024
71.52
 107,270 71.71 72.10 71.37 0 51,500 -7.6
08/05/2024
71.71
 130,148 70.21 72.15 69.48 3,700 50,900 -7.0
07/05/2024
69.82
 169,723 72.10 72.15 69.77 3,000 95,100 -13.4
06/05/2024
72.10
 151,205 72.24 73.07 70.98 6,900 72,000 -9.7
03/05/2024
70.30
 282,467 70.69 74.23 70.26 3,300 171,400 -25.2
02/05/2024
70.98
 166,170 67.83 70.98 67.59 3,700 115,100 -16.0
26/04/2024
67.83
 41,388 67.40 67.83 67.35 0 12,300 -1.7
25/04/2024
67.78
 51,774 67.74 69.53 67.30 1,700 24,000 -3.1
24/04/2024
68.03
 33,712 67.83 68.27 66.38 100 30,800 -4.3
23/04/2024
67.35
 25,467 69.14 69.14 67.35 500 700 -0.0
22/04/2024
69.29
 67,841 69.77 69.77 67.35 2,101 22,665 -2.9
19/04/2024
67.59
 56,898 67.40 71.32 66.09 158 26,100 -3.6

Chính sách bảo mật | Điều khoản sử dụng |