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)
12/07/2023
42.54
 34,700 42.37 42.99 42.43 9,500 1,500 0.6
11/07/2023
42.37
 44,100 41.02 42.71 42.14 14,700 11,500 0.2
10/07/2023
41.02
 66,300 39.78 41.47 39.78 1,100 2,900 -0.1
07/07/2023
39.78
 13,400 39.95 39.95 39.34 1,900 0 0.1
06/07/2023
39.95
 16,400 40.35 40.35 39.34 200 300 -0.0
05/07/2023
40.35
 5,719 40.23 40.35 40.29 300 300 0
04/07/2023
40.23
 3,703 40.23 40.29 40.23 0 2 -0.0
03/07/2023
40.23
 8,221 40.46 40.46 39.90 0 810 -0.1
30/06/2023
40.46
 11,030 40.57 40.57 40.46 25 0 0.0
29/06/2023
40.57
 25,651 40.80 40.80 40.46 8,450 3,600 0.4
28/06/2023
40.80
 14,588 40.96 40.96 40.68 1,400 0 0.1
27/06/2023
40.96
 4,100 40.91 41.02 40.68 28,700 0 2.1
26/06/2023
40.91
 27,579 40.91 40.96 38.49 14,900 6,100 0.6
23/06/2023
40.91
 8,706 40.96 41.02 40.91 2,000 0 0.1
22/06/2023
40.96
 9,610 40.80 41.02 40.85 1,100 0 0.1
21/06/2023
40.80
 5,101 40.85 41.02 40.52 0 0 0
20/06/2023
40.85
 6,703 40.68 41.58 40.85 200 0 0.0
19/06/2023
40.68
 59,150 41.02 41.25 40.68 51,900 1,400 3.7
16/06/2023
41.02
 32,867 41.30 41.30 41.02 1,700 5,000 -0.2
15/06/2023
41.30
 11,600 41.58 41.58 41.19 1,000 0 0.1
14/06/2023
41.58
 40,535 41.02 41.86 40.74 24,500 15,400 0.7
13/06/2023
41.02
 6,705 39.73 41.41 40.35 0 0 0
12/06/2023
39.73
 27,833 41.30 41.58 39.73 4,000 1,900 0.2
09/06/2023
41.30
 27,148 41.70 41.70 41.13 23,000 18,700 0.3
08/06/2023
41.70
 5,908 41.81 41.86 41.58 3,500 0 0.3
07/06/2023
41.81
 5,815 41.86 41.86 41.58 5,500 0 0.4
06/06/2023
41.86
 30,113 41.58 42.14 41.30 26,000 0 1.9
05/06/2023
41.58
 11,434 41.64 41.86 41.30 10,000 106 0.7
02/06/2023
41.64
 18,836 42.14 42.14 40.80 17,000 500 1.2
01/06/2023
42.14
 34,851 41.53 42.14 40.52 0 24 -0.0
31/05/2023
41.53
 12,672 41.75 41.86 41.30 3,500 920 0.2
30/05/2023
41.75
 23,410 41.02 41.75 41.02 60 1,300 -0.1
29/05/2023
41.02
 322 40.96 41.02 41.02 1,300 100 0.1
26/05/2023
40.96
 2,815 40.96 41.41 40.80 500 0 0.0
25/05/2023
40.96
 10,051 40.80 40.96 40.23 300 600 -0.0
24/05/2023
40.80
 17,226 40.80 41.02 40.23 2,600 1,000 0.1
23/05/2023
40.80
 18,853 41.02 41.02 39.95 0 6,500 -0.5
22/05/2023
41.02
 121,610 40.68 41.02 40.74 0 6,100 -0.4
19/05/2023
40.68
 34,803 40.74 40.74 40.23 1,700 2,200 -0.0
18/05/2023
40.74
 13,910 40.74 40.80 40.29 1,000 100 0.1
17/05/2023
40.74
 80,705 40.80 40.80 39.90 2,500 23,000 -1.5
16/05/2023
40.80
 46,422 40.74 41.02 40.18 200 12,800 -0.9
15/05/2023
40.74
 30,810 40.96 41.02 39.95 100 14,100 -1.0
12/05/2023
40.96
 113,237 39.45 41.13 39.34 500 38,000 -2.7
11/05/2023
39.45
 125,649 38.21 40.18 38.21 16,900 76,300 -4.2
10/05/2023
38.21
 144,863 37.99 38.94 37.26 23,300 91,700 -4.6
09/05/2023
37.99
 40,507 36.69 37.99 36.64 8,500 9,000 -0.0
08/05/2023
36.69
 49,226 35.91 36.75 36.08 3,900 6,150 -0.1
05/05/2023
35.91
 69,580 34.56 35.96 34.39 11,400 0 0.7
04/05/2023
34.56
 139,406 34.50 36.53 34.28 96,200 800 5.8
28/04/2023
34.50
 25,781 34.33 36.53 34.50 300 5,000 -0.3
27/04/2023
34.33
 30,500 35.46 35.96 34.33 500 100 0.0
26/04/2023
35.46
 22,040 36.19 36.19 35.40 4,600 0 0.3
25/04/2023
36.19
 22,000 36.24 36.24 35.96 13,600 10,500 0.2
24/04/2023
36.24
 71,613 36.24 36.47 36.24 51,100 0 3.3
21/04/2023
36.24
 92,500 36.13 36.30 36.19 60,000 2,700 3.7
20/04/2023
36.13
 28,402 36.08 36.36 36.08 3,400 1,300 0.1
19/04/2023
36.08
 43,141 36.53 36.53 36.08 2,700 23,600 -1.3
18/04/2023
36.53
 10,800 36.75 36.75 36.47 3,700 0 0.2
17/04/2023
36.75
 5,709 36.69 36.75 36.47 1,300 0 0.1
14/04/2023
36.69
 4,400 37.37 37.37 36.69 700 0 0.0
13/04/2023
37.37
 8,025 37.54 37.54 36.53 200 0 0.0
12/04/2023
37.54
 15,400 36.53 37.54 36.92 400 5,000 -0.3
11/04/2023
36.53
 6,700 36.58 37.09 36.53 300 0 0.0
10/04/2023
36.58
 17,000 36.98 37.03 36.53 2,600 2,200 0.0
07/04/2023
36.98
 9,600 37.14 37.20 36.86 3,300 2,500 0.1
06/04/2023
37.14
 15,007 37.48 37.65 37.14 4,300 9,200 -0.3
05/04/2023
37.48
 7,120 37.09 37.93 37.42 3,800 0 0.3
04/04/2023
37.09
 10,800 37.42 37.42 36.81 300 0 0.0
03/04/2023
37.42
 9,200 36.92 38.72 37.03 5,700 0 0.4
31/03/2023
36.92
 4,400 36.81 37.09 36.86 2,700 0 0.2
30/03/2023
36.81
 20,803 36.36 37.65 36.53 500 0 0.0
29/03/2023
36.36
 9,102 36.53 36.53 36.36 1,700 1,700 -0
28/03/2023
36.53
 12,695 36.53 36.81 36.53 900 0 0.1
27/03/2023
36.53
 32,326 36.81 36.98 36.53 13,600 3,000 0.7
24/03/2023
36.81
 15,514 37.42 37.42 36.81 3,900 0 0.3
23/03/2023
37.42
 0 37.42 37.42 37.42 1,000 0 0.1
22/03/2023
37.42
 13,301 37.42 39.34 37.42 1,200 0 0.1
21/03/2023
37.42
 10,900 37.59 37.65 37.09 6,500 0 0.4
20/03/2023
37.59
 5,933 38.04 38.04 37.59 1,000 1,000 0
17/03/2023
38.04
 2,110 37.65 38.21 37.65 800 0 0.1
16/03/2023
37.65
 9,200 38.27 38.27 37.59 3,300 1,000 0.2
15/03/2023
38.27
 5,808 37.71 38.32 37.65 2,000 0 0.1
14/03/2023
37.71
 8,906 38.21 38.27 37.42 2,600 0 0.2
13/03/2023
38.21
 12,621 38.27 38.55 38.21 3,600 0 0.2
10/03/2023
38.27
 15,705 38.77 38.89 38.27 3,200 0 0.2
09/03/2023
38.77
 7,250 38.77 38.89 38.77 2,500 1,100 0.1
08/03/2023
38.77
 13,826 38.77 39.11 38.77 521 0 0.0
07/03/2023
38.77
 18,700 39.34 39.34 38.77 2,500 0 0.2
06/03/2023
39.34
 108,357 38.77 39.84 38.77 1,631 0 0.1
03/03/2023
38.77
 98,800 40.46 40.52 38.77 7,900 0 0.6
02/03/2023
40.46
 39,204 40.74 40.74 40.46 100 0 0.0
01/03/2023
40.74
 23,330 40.46 41.02 40.18 120 0 0.0
28/02/2023
40.46
 20,110 40.29 41.30 40.46 100 0 0.0
27/02/2023
40.29
 41,535 41.53 41.53 35.91 1,328 3,200 -0.1
24/02/2023
41.53
 24,922 41.19 41.53 41.02 300 0 0.0
23/02/2023
41.19
 7,700 41.58 41.58 40.80 100 1,500 -0.1
22/02/2023
41.58
 12,050 41.58 41.58 40.96 1,000 0 0.1
21/02/2023
41.58
 28,807 41.30 41.58 41.19 0 0 0
20/02/2023
41.30
 14,800 40.96 41.30 40.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |