CTCP Hàng tiêu dùng Masan (mch)

158.10
1
(0.64%)
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
(2025-12-30) 		-22.90 -12.72% 5,209,000 -1,629,000 -308.8
157.10
180.65
158.10
2 tháng
(2025-12-01) 		-18.99 -10.79% 10,914,200 -1,259,300 -223.5
157.10
181.87
158.10
3 tháng
(2025-10-31) 		27.31 21.04% 27,281,300 -6,246,000 -1,237.7
129.79
181.87
158.10
6 tháng
(2025-08-04) 		70.03 80.43% 50,864,700 -7,581,800 -1,337.1
87.07
181.87
158.10
12 tháng
(2025-02-03) 		36.56 30.33% 73,071,470 -13,982,152 -2,101.1
85.44
181.87
158.10
24 tháng
(2024-02-15) 		104.82 200.50% 98,957,253 -10,312,370 -1,279.5
52.28
181.87
158.10
36 tháng
(2023-02-14) 		124.41 380.51% 106,656,988 -8,836,702 -1,170.7
27.94
181.87
158.10
60 tháng
(2021-02-24) 		115.49 277.57% 114,989,888 -5,969,990 -902.3
27.94
181.87
158.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2023
39.00
 10,900 38.96 39.00 38.91 7,900 1,300 0.5
25/08/2023
38.96
 4,300 38.52 39.25 38.52 2,000 0 0.2
24/08/2023
38.52
 3,300 38.33 38.52 38.23 2,100 100 0.2
23/08/2023
38.33
 9,900 38.76 38.76 38.28 9,100 2,300 0.5
22/08/2023
38.76
 56,200 38.03 38.76 37.84 30,000 25,400 0.3
21/08/2023
38.03
 48,500 38.08 38.76 37.84 38,855 5,000 2.7
18/08/2023
38.08
 36,500 39.73 39.73 37.55 24,000 3,800 1.6
17/08/2023
39.73
 18,800 40.12 40.17 39.73 14,100 200 1.1
16/08/2023
40.12
 15,700 40.22 40.22 39.73 12,000 200 1.0
15/08/2023
40.22
 6,800 40.22 40.36 39.97 4,000 0 0.3
14/08/2023
40.22
 29,300 39.97 40.41 39.73 18,300 1,060 1.4
11/08/2023
39.97
 30,800 40.22 40.22 39.73 28,200 0 2.3
10/08/2023
40.22
 34,400 39.97 40.22 39.78 12,100 100 1.0
09/08/2023
39.97
 36,200 39.68 39.97 39.25 9,000 0 0.7
08/08/2023
39.68
 25,400 38.62 39.68 38.57 9,500 100 0.8
07/08/2023
38.62
 13,400 38.57 38.62 38.18 10,200 0 0.8
04/08/2023
38.57
 32,200 37.89 38.57 37.89 23,400 0 1.8
03/08/2023
37.89
 52,700 37.45 37.89 37.45 51,000 44 4.0
02/08/2023
37.45
 2,500 37.74 37.74 37.45 0 0 0
01/08/2023
37.74
 32,900 36.82 37.74 36.87 0 0 0
31/07/2023
36.82
 28,500 36.34 38.28 36.34 11,400 20,000 -0.6
28/07/2023
36.34
 7,000 36.58 36.58 36.29 2,700 0 0.2
27/07/2023
36.58
 10,700 36.39 36.82 36.05 3,100 1,200 0.1
26/07/2023
36.39
 26,400 36.24 36.39 35.85 17,850 800 1.3
25/07/2023
36.24
 17,800 36.44 36.44 36.24 5,300 6,000 -0.1
24/07/2023
36.44
 38,400 36.44 36.58 36.34 18,801 100 1.4
21/07/2023
36.44
 21,400 36.44 36.82 36.10 8,200 0 0.6
20/07/2023
36.44
 23,000 36.82 36.82 35.81 15,900 1,500 1.1
19/07/2023
36.82
 19,700 36.68 37.79 36.82 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
36.68
 19,600 36.58 36.87 36.48 5,000 0 0.4
17/07/2023
36.58
 87,100 35.53 36.63 35.53 22,800 1,200 1.7
14/07/2023
35.53
 30,800 35.44 35.53 35.21 11,200 2,700 0.7
13/07/2023
35.44
 49,600 34.62 35.44 34.57 7,000 4,400 0.2
12/07/2023
34.62
 34,700 34.48 34.98 34.52 9,500 1,500 0.6
11/07/2023
34.48
 44,100 33.38 34.75 34.29 14,700 11,500 0.2
10/07/2023
33.38
 66,300 32.37 33.75 32.37 1,100 2,900 -0.1
07/07/2023
32.37
 13,400 32.51 32.51 32.01 1,900 0 0.1
06/07/2023
32.51
 16,400 32.83 32.83 32.01 200 300 -0.0
05/07/2023
32.83
 5,719 32.74 32.83 32.79 300 300 0
04/07/2023
32.74
 3,703 32.74 32.79 32.74 0 2 -0.0
03/07/2023
32.74
 8,221 32.92 32.92 32.47 0 810 -0.1
30/06/2023
32.92
 11,030 33.01 33.01 32.92 25 0 0.0
29/06/2023
33.01
 25,651 33.20 33.20 32.92 8,450 3,600 0.4
28/06/2023
33.20
 14,588 33.33 33.33 33.11 1,400 0 0.1
27/06/2023
33.33
 4,100 33.29 33.38 33.11 28,700 0 2.1
26/06/2023
33.29
 27,579 33.29 33.33 31.32 14,900 6,100 0.6
23/06/2023
33.29
 8,706 33.33 33.38 33.29 2,000 0 0.1
22/06/2023
33.33
 9,610 33.20 33.38 33.24 1,100 0 0.1
21/06/2023
33.20
 5,101 33.24 33.38 32.97 0 0 0
20/06/2023
33.24
 6,703 33.11 33.84 33.24 200 0 0.0
19/06/2023
33.11
 59,150 33.38 33.56 33.11 51,900 1,400 3.7
16/06/2023
33.38
 32,867 33.61 33.61 33.38 1,700 5,000 -0.2
15/06/2023
33.61
 11,600 33.84 33.84 33.52 1,000 0 0.1
14/06/2023
33.84
 40,535 33.38 34.07 33.15 24,500 15,400 0.7
13/06/2023
33.38
 6,705 32.33 33.70 32.83 0 0 0
12/06/2023
32.33
 27,833 33.61 33.84 32.33 4,000 1,900 0.2
09/06/2023
33.61
 27,148 33.93 33.93 33.47 23,000 18,700 0.3
08/06/2023
33.93
 5,908 34.02 34.07 33.84 3,500 0 0.3
07/06/2023
34.02
 5,815 34.07 34.07 33.84 5,500 0 0.4
06/06/2023
34.07
 30,113 33.84 34.29 33.61 26,000 0 1.9
05/06/2023
33.84
 11,434 33.88 34.07 33.61 10,000 106 0.7
02/06/2023
33.88
 18,836 34.29 34.29 33.20 17,000 500 1.2
01/06/2023
34.29
 34,851 33.79 34.29 32.97 0 24 -0.0
31/05/2023
33.79
 12,672 33.97 34.07 33.61 3,500 920 0.2
30/05/2023
33.97
 23,410 33.38 33.97 33.38 60 1,300 -0.1
29/05/2023
33.38
 322 33.33 33.38 33.38 1,300 100 0.1
26/05/2023
33.33
 2,815 33.33 33.70 33.20 500 0 0.0
25/05/2023
33.33
 10,051 33.20 33.33 32.74 300 600 -0.0
24/05/2023
33.20
 17,226 33.20 33.38 32.74 2,600 1,000 0.1
23/05/2023
33.20
 18,853 33.38 33.38 32.51 0 6,500 -0.5
22/05/2023
33.38
 121,610 33.11 33.38 33.15 0 6,100 -0.4
19/05/2023
33.11
 34,803 33.15 33.15 32.74 1,700 2,200 -0.0
18/05/2023
33.15
 13,910 33.15 33.20 32.79 1,000 100 0.1
17/05/2023
33.15
 80,705 33.20 33.20 32.47 2,500 23,000 -1.5
16/05/2023
33.20
 46,422 33.15 33.38 32.69 200 12,800 -0.9
15/05/2023
33.15
 30,810 33.33 33.38 32.51 100 14,100 -1.0
12/05/2023
33.33
 113,237 32.10 33.47 32.01 500 38,000 -2.7
11/05/2023
32.10
 125,649 31.09 32.69 31.09 16,900 76,300 -4.2
10/05/2023
31.09
 144,863 30.91 31.69 30.32 23,300 91,700 -4.6
09/05/2023
30.91
 40,507 29.86 30.91 29.81 8,500 9,000 -0.0
08/05/2023
29.86
 49,226 29.22 29.91 29.36 3,900 6,150 -0.1
05/05/2023
29.22
 69,580 28.12 29.27 27.98 11,400 0 0.7
04/05/2023
28.12
 139,406 28.08 29.72 27.89 96,200 800 5.8
28/04/2023
28.08
 25,781 27.94 29.72 28.08 300 5,000 -0.3
27/04/2023
27.94
 30,500 28.85 29.27 27.94 500 100 0.0
26/04/2023
28.85
 22,040 29.45 29.45 28.81 4,600 0 0.3
25/04/2023
29.45
 22,000 29.49 29.49 29.27 13,600 10,500 0.2
24/04/2023
29.49
 71,613 29.49 29.68 29.49 51,100 0 3.3
21/04/2023
29.49
 92,500 29.40 29.54 29.45 60,000 2,700 3.7
20/04/2023
29.40
 28,402 29.36 29.59 29.36 3,400 1,300 0.1
19/04/2023
29.36
 43,141 29.72 29.72 29.36 2,700 23,600 -1.3
18/04/2023
29.72
 10,800 29.91 29.91 29.68 3,700 0 0.2
17/04/2023
29.91
 5,709 29.86 29.91 29.68 1,300 0 0.1
14/04/2023
29.86
 4,400 30.41 30.41 29.86 700 0 0.0
13/04/2023
30.41
 8,025 30.55 30.55 29.72 200 0 0.0
12/04/2023
30.55
 15,400 29.72 30.55 30.04 400 5,000 -0.3
11/04/2023
29.72
 6,700 29.77 30.18 29.72 300 0 0.0
10/04/2023
29.77
 17,000 30.09 30.13 29.72 2,600 2,200 0.0
07/04/2023
30.09
 9,600 30.23 30.27 30.00 3,300 2,500 0.1
06/04/2023
30.23
 15,007 30.50 30.64 30.23 4,300 9,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |