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
(2025-11-05) 		33.90 18.14% 14,690,000 -4,029,400 -832.9
181.60
220.80
217.10
2 tháng
(2025-10-06) 		91.10 70.24% 26,233,900 -3,860,100 -833.4
129.70
220.80
217.10
3 tháng
(2025-09-08) 		91.80 71.16% 30,647,400 -4,007,900 -852.4
127.20
220.80
217.10
6 tháng
(2025-06-09) 		95.69 76.48% 54,504,600 -11,579,879 -1,665.7
105
220.80
217.10
12 tháng
(2024-12-10) 		74.78 51.21% 66,524,921 -12,107,898 -1,745.5
105
220.80
217.10
24 tháng
(2023-12-18) 		169.89 333.72% 91,433,699 -8,964,980 -1,029.8
50.91
220.80
217.10
36 tháng
(2022-12-21) 		177.81 413.64% 98,331,204 -7,142,023 -891.4
34.33
220.80
217.10
60 tháng
(2020-12-31) 		170.53 339.26% 107,127,608 -3,907,306 -586.0
34.33
220.80
217.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
50.31
 168,200 48.53 50.67 48.23 8,900 88,000 -6.7
30/11/2023
48.53
 108,400 47.81 48.53 47.04 31,600 36,065 -0.4
29/11/2023
47.81
 28,100 46.80 47.81 46.50 1,600 2,400 -0.1
28/11/2023
46.80
 106,000 46.44 47.04 46.20 43,100 2,000 3.2
27/11/2023
46.44
 17,700 45.85 47.63 45.85 5,900 13,532 -0.6
24/11/2023
45.85
 108,700 47.10 47.10 45.85 82,000 5,200 6.0
23/11/2023
47.10
 15,200 47.34 47.93 47.10 11,000 6,303 0.4
22/11/2023
47.34
 38,700 47.81 48.29 47.04 169,000 155,000 1.1
21/11/2023
47.81
 10,300 47.63 47.81 47.34 9,300 2,000 0.6
20/11/2023
47.63
 21,600 47.63 48.17 47.57 9,200 100 0.7
17/11/2023
47.63
 10,100 48.23 48.23 46.44 6,000 2,200 0.3
16/11/2023
48.23
 25,400 47.81 48.23 47.63 11,000 0 0.9
15/11/2023
47.81
 57,700 45.85 47.93 46.38 42,600 0 3.4
14/11/2023
45.85
 22,900 46.26 46.44 45.55 16,000 1,000 1.2
13/11/2023
46.26
 12,800 46.98 47.04 46.26 9,200 0 0.7
10/11/2023
46.98
 47,400 46.15 47.63 45.79 19,400 2,900 1.3
09/11/2023
46.15
 36,300 45.25 46.15 45.19 23,200 100 1.8
08/11/2023
45.25
 12,400 44.84 45.25 44.66 2,700 0 0.2
07/11/2023
44.84
 72,400 44.06 45.97 43.82 43,800 300 3.3
06/11/2023
44.06
 39,500 43.35 44.06 43.53 32,400 600 2.4
03/11/2023
43.35
 42,500 44.06 44.12 43.17 36,022 0 2.6
02/11/2023
44.06
 42,500 44.06 44.66 44.00 34,500 0 2.6
01/11/2023
44.06
 97,700 44.84 45.25 43.17 33,200 1,000 2.4
31/10/2023
44.84
 64,500 45.25 46.44 44.66 16,100 0 1.2
30/10/2023
45.25
 38,500 44.66 45.55 44.42 33,200 1,400 2.4
27/10/2023
44.66
 87,900 44.95 45.13 44.54 61,400 5,200 4.2
26/10/2023
44.95
 30,600 45.85 45.91 44.36 25,900 1,700 1.8
25/10/2023
45.85
 37,700 45.85 45.97 45.85 20,700 1,000 1.5
24/10/2023
45.85
 40,800 45.85 46.03 45.25 38,700 22,100 1.3
23/10/2023
45.85
 37,400 45.85 46.20 45.85 36,200 0 2.8
20/10/2023
45.85
 18,100 45.85 46.44 45.85 14,300 1,800 1.0
19/10/2023
45.85
 16,700 46.26 46.26 45.85 14,100 7 1.1
18/10/2023
46.26
 38,800 45.85 46.56 45.55 26,100 1,408 1.9
17/10/2023
45.85
 13,700 45.73 45.91 45.55 5,400 2,100 0.3
16/10/2023
45.73
 9,500 46.15 46.15 45.49 4,600 100 0.3
13/10/2023
46.15
 2,600 45.43 46.15 45.43 500 200 0.0
12/10/2023
45.43
 1,900 45.31 46.32 45.37 300 501 -0.0
11/10/2023
45.31
 5,800 46.44 46.56 45.25 400 4,400 -0.3
10/10/2023
46.44
 400 45.55 46.68 46.44 0 0 0
09/10/2023
45.55
 10,200 45.19 46.38 45.19 2,600 1,100 0.1
06/10/2023
45.19
 5,600 45.19 45.25 44.95 4,700 3,000 0.1
05/10/2023
45.19
 47,400 44.95 45.25 45.07 43,400 15,300 2.1
04/10/2023
44.95
 1,900 45.25 45.25 44.95 100 1,000 -0.1
03/10/2023
45.25
 46,700 45.31 45.31 45.01 41,600 6,000 2.7
02/10/2023
45.31
 9,000 45.25 45.31 45.25 6,100 8,220 -0.2
29/09/2023
45.25
 7,800 45.25 45.55 45.13 4,500 2,800 0.1
28/09/2023
45.25
 24,200 45.85 45.85 45.25 22,200 9,700 1.0
27/09/2023
45.85
 4,700 45.19 45.85 44.72 100 0 0.0
26/09/2023
45.19
 15,800 46.15 46.15 44.06 14,000 1,500 0.9
25/09/2023
46.15
 9,400 46.98 46.98 41.80 3,200 300 0.2
22/09/2023
46.98
 6,100 47.22 47.22 46.86 1,900 358 0.1
21/09/2023
47.22
 4,900 47.28 47.28 47.22 0 0 0
20/09/2023
47.28
 6,200 47.40 47.40 47.10 2,400 2,900 -0.0
19/09/2023
47.40
 18,200 47.40 47.40 47.16 17,100 6,000 0.9
18/09/2023
47.40
 10,700 47.63 47.63 47.34 10,100 700 0.7
15/09/2023
47.63
 4,500 47.40 47.63 47.34 500 0 0.0
14/09/2023
47.40
 35,500 47.34 47.46 47.28 33,100 4,600 2.3
13/09/2023
47.34
 17,000 47.57 47.57 47.10 7,200 2,900 0.3
12/09/2023
47.57
 9,800 47.57 47.69 47.34 3,100 100 0.2
11/09/2023
47.57
 3,200 47.99 47.99 47.57 300 0 0.0
08/09/2023
47.99
 8,200 46.98 48.29 47.51 5,700 3,100 0.2
07/09/2023
46.98
 31,700 48.53 48.53 46.98 12,700 400 1.0
06/09/2023
48.53
 18,300 48.53 48.59 48.35 17,100 925 1.3
05/09/2023
48.53
 72,000 48.47 48.77 48.35 59,100 11,800 3.9
31/08/2023
48.47
 9,800 48.65 48.65 48.17 7,600 7,500 0.0
30/08/2023
48.65
 17,400 48.23 48.82 48.23 0 0 0
29/08/2023
48.23
 12,300 47.93 48.29 47.87 10,800 7,100 0.3
28/08/2023
47.93
 10,900 47.87 47.93 47.81 7,900 1,300 0.5
25/08/2023
47.87
 4,300 47.34 48.23 47.34 2,000 0 0.2
24/08/2023
47.34
 3,300 47.10 47.34 46.98 2,100 100 0.2
23/08/2023
47.10
 9,900 47.63 47.63 47.04 9,100 2,300 0.5
22/08/2023
47.63
 56,200 46.74 47.63 46.50 30,000 25,400 0.3
21/08/2023
46.74
 48,500 46.80 47.63 46.50 38,855 5,000 2.7
18/08/2023
46.80
 36,500 48.82 48.82 46.15 24,000 3,800 1.6
17/08/2023
48.82
 18,800 49.30 49.36 48.82 14,100 200 1.1
16/08/2023
49.30
 15,700 49.42 49.42 48.82 12,000 200 1.0
15/08/2023
49.42
 6,800 49.42 49.60 49.12 4,000 0 0.3
14/08/2023
49.42
 29,300 49.12 49.66 48.82 18,300 1,060 1.4
11/08/2023
49.12
 30,800 49.42 49.42 48.82 28,200 0 2.3
10/08/2023
49.42
 34,400 49.12 49.42 48.88 12,100 100 1.0
09/08/2023
49.12
 36,200 48.77 49.12 48.23 9,000 0 0.7
08/08/2023
48.77
 25,400 47.46 48.77 47.40 9,500 100 0.8
07/08/2023
47.46
 13,400 47.40 47.46 46.92 10,200 0 0.8
04/08/2023
47.40
 32,200 46.56 47.40 46.56 23,400 0 1.8
03/08/2023
46.56
 52,700 46.03 46.56 46.03 51,000 44 4.0
02/08/2023
46.03
 2,500 46.38 46.38 46.03 0 0 0
01/08/2023
46.38
 32,900 45.25 46.38 45.31 0 0 0
31/07/2023
45.25
 28,500 44.66 47.04 44.66 11,400 20,000 -0.6
28/07/2023
44.66
 7,000 44.95 44.95 44.60 2,700 0 0.2
27/07/2023
44.95
 10,700 44.72 45.25 44.30 3,100 1,200 0.1
26/07/2023
44.72
 26,400 44.54 44.72 44.06 17,850 800 1.3
25/07/2023
44.54
 17,800 44.78 44.78 44.54 5,300 6,000 -0.1
24/07/2023
44.78
 38,400 44.78 44.95 44.66 18,801 100 1.4
21/07/2023
44.78
 21,400 44.78 45.25 44.36 8,200 0 0.6
20/07/2023
44.78
 23,000 45.25 45.25 44.00 15,900 1,500 1.1
19/07/2023
45.25
 19,700 45.07 46.44 45.25 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
45.07
 19,600 44.95 45.31 44.84 5,000 0 0.4
17/07/2023
44.95
 87,100 43.66 45.01 43.66 22,800 1,200 1.7
14/07/2023
43.66
 30,800 43.55 43.66 43.27 11,200 2,700 0.7
13/07/2023
43.55
 49,600 42.54 43.55 42.48 7,000 4,400 0.2

Chính sách bảo mật | Điều khoản sử dụng |