CTCP Hàng tiêu dùng Masan (mch)

217.10
-3.80
(-1.72%)
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
(2025-11-04) 		37.70 20.65% 16,227,800 -4,785,300 -972.9
181.60
220.80
220.80
2 tháng
(2025-10-06) 		90.60 69.85% 25,971,800 -3,921,300 -846.9
129.70
220.80
220.80
3 tháng
(2025-09-05) 		89.80 68.81% 30,863,900 -4,112,500 -871.6
127.20
220.80
220.80
6 tháng
(2025-06-09) 		95.19 76.08% 54,242,500 -11,641,079 -1,679.2
105
220.80
220.80
12 tháng
(2024-12-09) 		71.24 47.79% 66,289,709 -12,123,198 -1,749.7
105
220.80
220.80
24 tháng
(2023-12-15) 		169.27 331.73% 91,198,799 -9,012,880 -1,042.1
50.91
220.80
220.80
36 tháng
(2022-12-20) 		177.03 409.14% 98,117,869 -7,158,823 -901.5
34.33
220.80
220.80
60 tháng
(2020-12-30) 		170.84 345.45% 106,889,379 -3,952,875 -598.1
34.33
220.80
220.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
86.40
 282,467 86.87 91.22 86.34 3,300 171,400 -25.2
02/05/2024
87.23
 166,170 83.36 87.23 83.06 3,700 115,100 -16.0
26/04/2024
83.36
 41,388 82.82 83.36 82.76 0 12,300 -1.7
25/04/2024
83.30
 51,774 83.24 85.44 82.70 1,700 24,000 -3.1
24/04/2024
83.60
 33,712 83.36 83.90 81.57 100 30,800 -4.3
23/04/2024
82.76
 25,467 84.97 84.97 82.76 500 700 -0.0
22/04/2024
85.15
 67,841 85.74 85.74 82.76 2,101 22,665 -2.9
19/04/2024
83.06
 56,898 82.82 87.65 81.22 158 26,100 -3.6
17/04/2024
82.70
 78,447 82.17 82.88 80.98 32 8,800 -1.2
16/04/2024
82.17
 105,362 76.21 82.17 75.62 1,900 2,300 -0.1
15/04/2024
76.21
 12,236 77.46 78.60 76.21 3,100 100 0.4
12/04/2024
78.12
 59,968 79.19 80.80 77.40 0 20,100 -2.7
11/04/2024
79.25
 49,242 75.62 81.57 75.02 1,000 1,200 -0.0
10/04/2024
74.49
 121,938 78.60 81.57 74.49 2,000 8,500 -0.8
09/04/2024
79.79
 59,522 82.17 82.17 78.00 2,101 2,000 0.0
08/04/2024
82.17
 43,239 81.87 82.64 81.57 3,600 2,600 0.1
05/04/2024
81.04
 23,828 80.38 81.57 80.26 7,000 0 1.0
04/04/2024
81.87
 31,144 80.56 81.87 79.55 0 0 0
03/04/2024
80.98
 34,008 81.63 82.23 80.68 9,400 0 1.3
02/04/2024
82.11
 16,972 81.57 82.17 80.62 4,600 500 0.6
01/04/2024
81.57
 34,524 79.31 81.81 79.25 0 140 -0.0
29/03/2024
79.31
 43,151 78.42 81.45 78.42 1,200 3,800 -0.4
28/03/2024
77.70
 56,802 75.62 78.60 74.84 5,200 2,400 0.4
27/03/2024
74.84
 6,658 74.79 75.56 74.79 0 2,100 -0.3
26/03/2024
74.90
 22,700 75.02 75.08 74.31 2,000 0 0.3
25/03/2024
75.02
 25,851 76.15 76.15 74.73 0 0 0
22/03/2024
76.09
 32,263 78.00 78.12 76.09 200 1,000 -0.1
21/03/2024
78.06
 33,467 78.30 78.42 76.81 3,400 400 0.4
20/03/2024
78.30
 49,461 77.70 78.60 77.52 6,000 0 0.8
19/03/2024
77.70
 78,356 74.73 78.71 74.73 0 9,100 -1.2
18/03/2024
74.43
 157,362 77.40 77.40 71.15 8,400 9,882 -0.2
15/03/2024
78.00
 147,939 81.28 81.57 76.21 2,100 400 0.2
14/03/2024
81.10
 68,895 82.76 82.76 81.04 500 4,265 -0.5
13/03/2024
82.76
 101,765 84.07 86.34 81.04 0 1,200 -0.2
12/03/2024
84.01
 139,753 86.34 87.29 83.95 100,000 3,800 14.0
11/03/2024
86.34
 146,654 86.34 89.02 85.56 39,700 12,625 4.0
08/03/2024
86.04
 246,345 82.47 86.34 82.47 58,900 134,102 -10.7
07/03/2024
82.76
 96,094 80.98 82.76 80.38 5,900 17,900 -1.6
06/03/2024
80.98
 129,265 80.38 82.64 78.54 8,600 2,300 0.9
05/03/2024
80.38
 119,580 75.32 80.38 75.32 3,300 1,923 0.2
04/03/2024
74.43
 69,390 73.24 74.73 73.24 4,600 31,900 -3.4
01/03/2024
73.24
 41,939 72.05 73.53 71.63 3,000 4,000 -0.1
29/02/2024
72.05
 52,659 72.05 72.17 71.09 3,400 3,000 0.0
28/02/2024
71.99
 116,100 69.07 71.99 69.07 1,400 12,000 -1.3
27/02/2024
69.07
 47,853 68.24 69.07 68.24 1,400 1,500 -0.0
26/02/2024
68.53
 78,233 67.88 68.89 67.82 5,200 51,800 -5.3
23/02/2024
67.88
 130,694 67.28 69.07 66.87 12,000 31,800 -2.2
22/02/2024
67.28
 19,208 66.69 67.82 66.69 1,400 400 0.1
21/02/2024
67.82
 78,616 66.09 67.88 66.09 4,400 10,700 -0.7
20/02/2024
66.69
 115,703 66.63 66.69 66.09 7,400 5,700 0.2
19/02/2024
66.63
 106,085 63.71 68.47 63.71 1,800 400 0.2
16/02/2024
64.60
 71,375 64.25 64.90 57.88 4,800 15,700 -1.2
15/02/2024
64.25
 92,671 65.50 65.50 63.71 6,900 51,700 -4.9
07/02/2024
64.25
 54,486 64.31 65.44 63.83 4,900 17,000 -1.3
06/02/2024
64.31
 68,095 62.64 64.31 62.64 4,100 2,100 0.2
05/02/2024
63.06
 142,115 61.63 63.11 61.51 8,400 67,600 -6.2
02/02/2024
61.63
 129,738 61.27 61.92 61.03 9,200 50,000 -4.2
01/02/2024
61.27
 112,670 58.95 61.86 58.95 2,700 7,500 -0.5
31/01/2024
58.95
 203,719 57.16 58.95 57.10 12,800 36,400 -2.3
30/01/2024
57.16
 71,602 47.10 57.22 47.10 3,200 15,800 -1.2
29/01/2024
55.37
 112,543 55.26 55.49 55.14 10,500 13,600 -0.3
26/01/2024
55.14
 20,425 54.96 55.14 54.96 3,000 1,800 0.1
25/01/2024
55.08
 41,027 54.78 55.08 54.72 3,800 27,300 -2.2
24/01/2024
54.48
 27,263 54.48 54.54 54.48 3,400 0 0.3
23/01/2024
54.54
 31,087 54.24 54.54 54.24 2,800 2,500 0.0
22/01/2024
54.54
 20,035 54.24 54.54 54.24 2,000 300 0.2
19/01/2024
54.18
 12,336 54.24 54.42 54.18 2,000 0 0.2
18/01/2024
54.18
 31,068 54.18 54.24 53.77 3,100 0 0.3
17/01/2024
54.00
 12,322 53.89 54.36 53.89 1,200 200 0.1
16/01/2024
53.89
 56,899 53.65 53.89 53.59 3,900 40,100 -3.3
15/01/2024
53.77
 8,068 53.59 53.77 53.59 900 0 0.1
12/01/2024
53.89
 27,220 53.65 53.89 53.59 1,600 0 0.1
11/01/2024
53.59
 4,079 53.59 54.18 53.59 1,000 0 0.1
10/01/2024
54.12
 13,209 54.18 54.36 54.06 1,100 0 0.1
09/01/2024
54.36
 21,866 52.40 54.48 52.40 700 3,305 -0.2
08/01/2024
54.18
 14,870 54.18 54.72 54.12 1,200 0 0.1
05/01/2024
53.95
 24,596 53.95 53.95 53.59 2,400 600 0.2
04/01/2024
53.89
 38,549 54.48 54.48 53.89 3,100 0 0.3
03/01/2024
54.48
 49,589 52.99 54.48 52.99 7,600 100 0.7
02/01/2024
53.11
 24,770 51.92 53.23 51.92 2,800 7,700 -0.4
29/12/2023
51.92
 4,500 51.80 51.92 51.92 1,400 0 0.1
28/12/2023
51.80
 15,800 51.50 51.86 51.50 12,000 0 1.0
27/12/2023
51.50
 44,900 51.38 51.80 51.44 42,400 6,500 3.1
26/12/2023
51.38
 54,200 51.80 51.80 51.38 10,300 300 0.9
25/12/2023
51.80
 24,600 51.86 51.86 51.56 2,000 0 0.2
22/12/2023
51.86
 12,300 51.50 52.10 50.79 9,900 105 0.9
21/12/2023
51.50
 8,600 51.44 51.80 51.21 7,700 100 0.7
20/12/2023
51.44
 20,600 51.74 52.10 51.44 17,800 0 1.5
19/12/2023
51.74
 15,300 50.91 51.74 50.31 5,900 3,100 0.2
18/12/2023
50.91
 38,100 51.03 51.80 45.79 24,100 0 2.0
15/12/2023
51.03
 27,200 51.03 51.86 49.42 22,500 9,200 1.1
14/12/2023
51.03
 8,600 51.21 51.21 50.61 1,200 4,800 -0.3
13/12/2023
51.21
 20,500 51.50 51.56 43.88 7,800 2,000 0.5
12/12/2023
51.50
 24,900 51.33 51.62 51.33 24,300 10,100 1.2
11/12/2023
51.33
 11,300 51.21 51.56 51.33 10,900 1,000 0.9
08/12/2023
51.21
 33,600 51.80 51.80 51.21 19,900 4,500 1.3
07/12/2023
51.80
 29,300 51.80 52.04 51.44 25,300 3,700 1.9
06/12/2023
51.80
 9,500 52.04 52.10 51.56 4,000 0 0.3
05/12/2023
52.04
 82,900 51.21 52.10 50.61 56,600 54,000 0.2
04/12/2023
51.21
 69,500 50.31 51.50 50.31 24,300 11,400 1.1

Chính sách bảo mật | Điều khoản sử dụng |