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)
21/11/2023
38.91
 10,300 38.76 38.91 38.52 9,300 2,000 0.6
20/11/2023
38.76
 21,600 38.76 39.20 38.71 9,200 100 0.7
17/11/2023
38.76
 10,100 39.25 39.25 37.79 6,000 2,200 0.3
16/11/2023
39.25
 25,400 38.91 39.25 38.76 11,000 0 0.9
15/11/2023
38.91
 57,700 37.31 39.00 37.74 42,600 0 3.4
14/11/2023
37.31
 22,900 37.65 37.79 37.07 16,000 1,000 1.2
13/11/2023
37.65
 12,800 38.23 38.28 37.65 9,200 0 0.7
10/11/2023
38.23
 47,400 37.55 38.76 37.26 19,400 2,900 1.3
09/11/2023
37.55
 36,300 36.82 37.55 36.78 23,200 100 1.8
08/11/2023
36.82
 12,400 36.48 36.82 36.34 2,700 0 0.2
07/11/2023
36.48
 72,400 35.85 37.41 35.66 43,800 300 3.3
06/11/2023
35.85
 39,500 35.27 35.85 35.42 32,400 600 2.4
03/11/2023
35.27
 42,500 35.85 35.90 35.13 36,022 0 2.6
02/11/2023
35.85
 42,500 35.85 36.34 35.81 34,500 0 2.6
01/11/2023
35.85
 97,700 36.48 36.82 35.13 33,200 1,000 2.4
31/10/2023
36.48
 64,500 36.82 37.79 36.34 16,100 0 1.2
30/10/2023
36.82
 38,500 36.34 37.07 36.15 33,200 1,400 2.4
27/10/2023
36.34
 87,900 36.58 36.73 36.24 61,400 5,200 4.2
26/10/2023
36.58
 30,600 37.31 37.36 36.10 25,900 1,700 1.8
25/10/2023
37.31
 37,700 37.31 37.41 37.31 20,700 1,000 1.5
24/10/2023
37.31
 40,800 37.31 37.45 36.82 38,700 22,100 1.3
23/10/2023
37.31
 37,400 37.31 37.60 37.31 36,200 0 2.8
20/10/2023
37.31
 18,100 37.31 37.79 37.31 14,300 1,800 1.0
19/10/2023
37.31
 16,700 37.65 37.65 37.31 14,100 7 1.1
18/10/2023
37.65
 38,800 37.31 37.89 37.07 26,100 1,408 1.9
17/10/2023
37.31
 13,700 37.21 37.36 37.07 5,400 2,100 0.3
16/10/2023
37.21
 9,500 37.55 37.55 37.02 4,600 100 0.3
13/10/2023
37.55
 2,600 36.97 37.55 36.97 500 200 0.0
12/10/2023
36.97
 1,900 36.87 37.70 36.92 300 501 -0.0
11/10/2023
36.87
 5,800 37.79 37.89 36.82 400 4,400 -0.3
10/10/2023
37.79
 400 37.07 37.99 37.79 0 0 0
09/10/2023
37.07
 10,200 36.78 37.74 36.78 2,600 1,100 0.1
06/10/2023
36.78
 5,600 36.78 36.82 36.58 4,700 3,000 0.1
05/10/2023
36.78
 47,400 36.58 36.82 36.68 43,400 15,300 2.1
04/10/2023
36.58
 1,900 36.82 36.82 36.58 100 1,000 -0.1
03/10/2023
36.82
 46,700 36.87 36.87 36.63 41,600 6,000 2.7
02/10/2023
36.87
 9,000 36.82 36.87 36.82 6,100 8,220 -0.2
29/09/2023
36.82
 7,800 36.82 37.07 36.73 4,500 2,800 0.1
28/09/2023
36.82
 24,200 37.31 37.31 36.82 22,200 9,700 1.0
27/09/2023
37.31
 4,700 36.78 37.31 36.39 100 0 0.0
26/09/2023
36.78
 15,800 37.55 37.55 35.85 14,000 1,500 0.9
25/09/2023
37.55
 9,400 38.23 38.23 34.01 3,200 300 0.2
22/09/2023
38.23
 6,100 38.42 38.42 38.13 1,900 358 0.1
21/09/2023
38.42
 4,900 38.47 38.47 38.42 0 0 0
20/09/2023
38.47
 6,200 38.57 38.57 38.33 2,400 2,900 -0.0
19/09/2023
38.57
 18,200 38.57 38.57 38.37 17,100 6,000 0.9
18/09/2023
38.57
 10,700 38.76 38.76 38.52 10,100 700 0.7
15/09/2023
38.76
 4,500 38.57 38.76 38.52 500 0 0.0
14/09/2023
38.57
 35,500 38.52 38.62 38.47 33,100 4,600 2.3
13/09/2023
38.52
 17,000 38.71 38.71 38.33 7,200 2,900 0.3
12/09/2023
38.71
 9,800 38.71 38.81 38.52 3,100 100 0.2
11/09/2023
38.71
 3,200 39.05 39.05 38.71 300 0 0.0
08/09/2023
39.05
 8,200 38.23 39.29 38.66 5,700 3,100 0.2
07/09/2023
38.23
 31,700 39.49 39.49 38.23 12,700 400 1.0
06/09/2023
39.49
 18,300 39.49 39.54 39.34 17,100 925 1.3
05/09/2023
39.49
 72,000 39.44 39.68 39.34 59,100 11,800 3.9
31/08/2023
39.44
 9,800 39.59 39.59 39.20 7,600 7,500 0.0
30/08/2023
39.59
 17,400 39.25 39.73 39.25 0 0 0
29/08/2023
39.25
 12,300 39.00 39.29 38.96 10,800 7,100 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |