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)
17/04/2024
67.30
 78,447 66.86 67.45 65.89 32 8,800 -1.2
16/04/2024
66.86
 105,362 62.02 66.86 61.53 1,900 2,300 -0.1
15/04/2024
62.02
 12,236 63.04 63.96 62.02 3,100 100 0.4
12/04/2024
63.57
 59,968 64.44 65.75 62.99 0 20,100 -2.7
11/04/2024
64.49
 49,242 61.53 66.38 61.05 1,000 1,200 -0.0
10/04/2024
60.61
 121,938 63.96 66.38 60.61 2,000 8,500 -0.8
09/04/2024
64.93
 59,522 66.86 66.86 63.47 2,101 2,000 0.0
08/04/2024
66.86
 43,239 66.62 67.25 66.38 3,600 2,600 0.1
05/04/2024
65.94
 23,828 65.41 66.38 65.31 7,000 0 1.0
04/04/2024
66.62
 31,144 65.56 66.62 64.73 0 0 0
03/04/2024
65.89
 34,008 66.43 66.91 65.65 9,400 0 1.3
02/04/2024
66.82
 16,972 66.38 66.86 65.60 4,600 500 0.6
01/04/2024
66.38
 34,524 64.54 66.57 64.49 0 140 -0.0
29/03/2024
64.54
 43,151 63.81 66.28 63.81 1,200 3,800 -0.4
28/03/2024
63.23
 56,802 61.53 63.96 60.90 5,200 2,400 0.4
27/03/2024
60.90
 6,658 60.86 61.49 60.86 0 2,100 -0.3
26/03/2024
60.95
 22,700 61.05 61.10 60.47 2,000 0 0.3
25/03/2024
61.05
 25,851 61.97 61.97 60.81 0 0 0
22/03/2024
61.92
 32,263 63.47 63.57 61.92 200 1,000 -0.1
21/03/2024
63.52
 33,467 63.71 63.81 62.50 3,400 400 0.4
20/03/2024
63.71
 49,461 63.23 63.96 63.08 6,000 0 0.8
19/03/2024
63.23
 78,356 60.81 64.05 60.81 0 9,100 -1.2
18/03/2024
60.57
 157,362 62.99 62.99 57.90 8,400 9,882 -0.2
15/03/2024
63.47
 147,939 66.14 66.38 62.02 2,100 400 0.2
14/03/2024
65.99
 68,895 67.35 67.35 65.94 500 4,265 -0.5
13/03/2024
67.35
 101,765 68.41 70.26 65.94 0 1,200 -0.2
12/03/2024
68.37
 139,753 70.26 71.03 68.32 100,000 3,800 14.0
11/03/2024
70.26
 146,654 70.26 72.44 69.63 39,700 12,625 4.0
08/03/2024
70.01
 246,345 67.11 70.26 67.11 58,900 134,102 -10.7
07/03/2024
67.35
 96,094 65.89 67.35 65.41 5,900 17,900 -1.6
06/03/2024
65.89
 129,265 65.41 67.25 63.91 8,600 2,300 0.9
05/03/2024
65.41
 119,580 61.29 65.41 61.29 3,300 1,923 0.2
04/03/2024
60.57
 69,390 59.60 60.81 59.60 4,600 31,900 -3.4
01/03/2024
59.60
 41,939 58.63 59.84 58.29 3,000 4,000 -0.1
29/02/2024
58.63
 52,659 58.63 58.72 57.85 3,400 3,000 0.0
28/02/2024
58.58
 116,100 56.20 58.58 56.20 1,400 12,000 -1.3
27/02/2024
56.20
 47,853 55.53 56.20 55.53 1,400 1,500 -0.0
26/02/2024
55.77
 78,233 55.24 56.06 55.19 5,200 51,800 -5.3
23/02/2024
55.24
 130,694 54.75 56.20 54.41 12,000 31,800 -2.2
22/02/2024
54.75
 19,208 54.27 55.19 54.27 1,400 400 0.1
21/02/2024
55.19
 78,616 53.78 55.24 53.78 4,400 10,700 -0.7
20/02/2024
54.27
 115,703 54.22 54.27 53.78 7,400 5,700 0.2
19/02/2024
54.22
 106,085 51.84 55.72 51.84 1,800 400 0.2
16/02/2024
52.57
 71,375 52.28 52.81 47.10 4,800 15,700 -1.2
15/02/2024
52.28
 92,671 53.30 53.30 51.84 6,900 51,700 -4.9
07/02/2024
52.28
 54,486 52.33 53.25 51.94 4,900 17,000 -1.3
06/02/2024
52.33
 68,095 50.97 52.33 50.97 4,100 2,100 0.2
05/02/2024
51.31
 142,115 50.15 51.36 50.05 8,400 67,600 -6.2
02/02/2024
50.15
 129,738 49.86 50.39 49.66 9,200 50,000 -4.2
01/02/2024
49.86
 112,670 47.97 50.34 47.97 2,700 7,500 -0.5
31/01/2024
47.97
 203,719 46.51 47.97 46.47 12,800 36,400 -2.3
30/01/2024
46.51
 71,602 38.33 46.56 38.33 3,200 15,800 -1.2
29/01/2024
45.06
 112,543 44.96 45.16 44.87 10,500 13,600 -0.3
26/01/2024
44.87
 20,425 44.72 44.87 44.72 3,000 1,800 0.1
25/01/2024
44.82
 41,027 44.58 44.82 44.53 3,800 27,300 -2.2
24/01/2024
44.33
 27,263 44.33 44.38 44.33 3,400 0 0.3
23/01/2024
44.38
 31,087 44.14 44.38 44.14 2,800 2,500 0.0
22/01/2024
44.38
 20,035 44.14 44.38 44.14 2,000 300 0.2
19/01/2024
44.09
 12,336 44.14 44.29 44.09 2,000 0 0.2
18/01/2024
44.09
 31,068 44.09 44.14 43.75 3,100 0 0.3
17/01/2024
43.95
 12,322 43.85 44.24 43.85 1,200 200 0.1
16/01/2024
43.85
 56,899 43.66 43.85 43.61 3,900 40,100 -3.3
15/01/2024
43.75
 8,068 43.61 43.75 43.61 900 0 0.1
12/01/2024
43.85
 27,220 43.66 43.85 43.61 1,600 0 0.1
11/01/2024
43.61
 4,079 43.61 44.09 43.61 1,000 0 0.1
10/01/2024
44.04
 13,209 44.09 44.24 43.99 1,100 0 0.1
09/01/2024
44.24
 21,866 42.64 44.33 42.64 700 3,305 -0.2
08/01/2024
44.09
 14,870 44.09 44.53 44.04 1,200 0 0.1
05/01/2024
43.90
 24,596 43.90 43.90 43.61 2,400 600 0.2
04/01/2024
43.85
 38,549 44.33 44.33 43.85 3,100 0 0.3
03/01/2024
44.33
 49,589 43.12 44.33 43.12 7,600 100 0.7
02/01/2024
43.22
 24,770 42.25 43.32 42.25 2,800 7,700 -0.4
29/12/2023
42.25
 4,500 42.15 42.25 42.25 1,400 0 0.1
28/12/2023
42.15
 15,800 41.91 42.20 41.91 12,000 0 1.0
27/12/2023
41.91
 44,900 41.81 42.15 41.86 42,400 6,500 3.1
26/12/2023
41.81
 54,200 42.15 42.15 41.81 10,300 300 0.9
25/12/2023
42.15
 24,600 42.20 42.20 41.96 2,000 0 0.2
22/12/2023
42.20
 12,300 41.91 42.40 41.33 9,900 105 0.9
21/12/2023
41.91
 8,600 41.86 42.15 41.67 7,700 100 0.7
20/12/2023
41.86
 20,600 42.10 42.40 41.86 17,800 0 1.5
19/12/2023
42.10
 15,300 41.43 42.10 40.94 5,900 3,100 0.2
18/12/2023
41.43
 38,100 41.52 42.15 37.26 24,100 0 2.0
15/12/2023
41.52
 27,200 41.52 42.20 40.22 22,500 9,200 1.1
14/12/2023
41.52
 8,600 41.67 41.67 41.18 1,200 4,800 -0.3
13/12/2023
41.67
 20,500 41.91 41.96 35.71 7,800 2,000 0.5
12/12/2023
41.91
 24,900 41.77 42.01 41.77 24,300 10,100 1.2
11/12/2023
41.77
 11,300 41.67 41.96 41.77 10,900 1,000 0.9
08/12/2023
41.67
 33,600 42.15 42.15 41.67 19,900 4,500 1.3
07/12/2023
42.15
 29,300 42.15 42.35 41.86 25,300 3,700 1.9
06/12/2023
42.15
 9,500 42.35 42.40 41.96 4,000 0 0.3
05/12/2023
42.35
 82,900 41.67 42.40 41.18 56,600 54,000 0.2
04/12/2023
41.67
 69,500 40.94 41.91 40.94 24,300 11,400 1.1
01/12/2023
40.94
 168,200 39.49 41.23 39.25 8,900 88,000 -6.7
30/11/2023
39.49
 108,400 38.91 39.49 38.28 31,600 36,065 -0.4
29/11/2023
38.91
 28,100 38.08 38.91 37.84 1,600 2,400 -0.1
28/11/2023
38.08
 106,000 37.79 38.28 37.60 43,100 2,000 3.2
27/11/2023
37.79
 17,700 37.31 38.76 37.31 5,900 13,532 -0.6
24/11/2023
37.31
 108,700 38.33 38.33 37.31 82,000 5,200 6.0
23/11/2023
38.33
 15,200 38.52 39.00 38.33 11,000 6,303 0.4
22/11/2023
38.52
 38,700 38.91 39.29 38.28 169,000 155,000 1.1

Chính sách bảo mật | Điều khoản sử dụng |