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)
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
05/04/2023
30.50
 7,120 30.18 30.87 30.45 3,800 0 0.3
04/04/2023
30.18
 10,800 30.45 30.45 29.95 300 0 0.0
03/04/2023
30.45
 9,200 30.04 31.51 30.13 5,700 0 0.4
31/03/2023
30.04
 4,400 29.95 30.18 30.00 2,700 0 0.2
30/03/2023
29.95
 20,803 29.59 30.64 29.72 500 0 0.0
29/03/2023
29.59
 9,102 29.72 29.72 29.59 1,700 1,700 -0
28/03/2023
29.72
 12,695 29.72 29.95 29.72 900 0 0.1
27/03/2023
29.72
 32,326 29.95 30.09 29.72 13,600 3,000 0.7
24/03/2023
29.95
 15,514 30.45 30.45 29.95 3,900 0 0.3
23/03/2023
30.45
 0 30.45 30.45 30.45 1,000 0 0.1
22/03/2023
30.45
 13,301 30.45 32.01 30.45 1,200 0 0.1
21/03/2023
30.45
 10,900 30.59 30.64 30.18 6,500 0 0.4
20/03/2023
30.59
 5,933 30.96 30.96 30.59 1,000 1,000 0
17/03/2023
30.96
 2,110 30.64 31.09 30.64 800 0 0.1
16/03/2023
30.64
 9,200 31.14 31.14 30.59 3,300 1,000 0.2
15/03/2023
31.14
 5,808 30.68 31.19 30.64 2,000 0 0.1
14/03/2023
30.68
 8,906 31.09 31.14 30.45 2,600 0 0.2
13/03/2023
31.09
 12,621 31.14 31.37 31.09 3,600 0 0.2
10/03/2023
31.14
 15,705 31.55 31.64 31.14 3,200 0 0.2
09/03/2023
31.55
 7,250 31.55 31.64 31.55 2,500 1,100 0.1
08/03/2023
31.55
 13,826 31.55 31.83 31.55 521 0 0.0
07/03/2023
31.55
 18,700 32.01 32.01 31.55 2,500 0 0.2
06/03/2023
32.01
 108,357 31.55 32.42 31.55 1,631 0 0.1
03/03/2023
31.55
 98,800 32.92 32.97 31.55 7,900 0 0.6
02/03/2023
32.92
 39,204 33.15 33.15 32.92 100 0 0.0
01/03/2023
33.15
 23,330 32.92 33.38 32.69 120 0 0.0
28/02/2023
32.92
 20,110 32.79 33.61 32.92 100 0 0.0
27/02/2023
32.79
 41,535 33.79 33.79 29.22 1,328 3,200 -0.1
24/02/2023
33.79
 24,922 33.52 33.79 33.38 300 0 0.0
23/02/2023
33.52
 7,700 33.84 33.84 33.20 100 1,500 -0.1
22/02/2023
33.84
 12,050 33.84 33.84 33.33 1,000 0 0.1
21/02/2023
33.84
 28,807 33.61 33.84 33.52 0 0 0
20/02/2023
33.61
 14,800 33.33 33.61 33.15 100 0 0.0
16/02/2023
33.33
 9,800 33.06 33.61 33.33 4,300 0 0.3
15/02/2023
33.06
 10,103 32.69 33.84 32.97 400 0 0.0
14/02/2023
32.69
 3,850 33.15 33.33 32.69 2,450 0 0.2
13/02/2023
33.15
 8,000 33.38 33.47 33.15 6,800 0 0.5
10/02/2023
33.38
 10,281 33.38 33.56 33.15 4,700 0 0.3
09/02/2023
33.38
 8,200 33.01 33.38 33.01 2,700 0 0.2
08/02/2023
33.01
 8,604 32.92 33.01 32.79 0 2,200 -0.2
07/02/2023
32.92
 15,700 33.01 33.01 32.92 4,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |