CTCP Hàng tiêu dùng Masan (mch)

149.60
9.60
(6.86%)
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
(2026-02-11) 		-9.60 -6.40% 3,925,600 -405,600 -54.7
132.20
160
140
2 tháng
(2026-01-12) 		-32.40 -18.75% 8,883,900 -1,353,800 -204.3
132.20
172.80
140
3 tháng
(2025-12-15) 		-31.95 -18.54% 13,952,800 -2,154,700 -371.4
132.20
181.87
140
6 tháng
(2025-09-15) 		35.67 34.06% 44,145,800 -6,010,600 -1,191.8
104.16
181.87
140
12 tháng
(2025-03-18) 		28.62 25.60% 76,788,700 -14,187,894 -2,115.3
85.44
181.87
140
24 tháng
(2024-03-25) 		79.35 129.98% 102,283,528 -10,786,273 -1,349.5
60.61
181.87
140
36 tháng
(2023-03-29) 		110.81 374.56% 111,922,825 -9,493,552 -1,257.2
27.94
181.87
140
60 tháng
(2021-04-08) 		95.58 213.26% 119,826,187 -7,049,941 -1,032.1
27.94
181.87
140
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2023
33.01
 15,519 33.29 33.33 32.97 2,300 1,400 0.1
03/02/2023
33.29
 16,400 32.69 33.33 32.92 1,500 12,800 -0.8
02/02/2023
32.69
 68,608 33.38 33.56 32.69 17,606 0 1.3
01/02/2023
33.38
 51,860 33.84 34.16 33.38 21,600 0 1.6
31/01/2023
33.84
 45,849 34.52 34.52 33.84 30,300 0 2.3
30/01/2023
34.52
 29,466 33.93 34.52 34.07 25,000 0 1.9
27/01/2023
33.93
 6,325 33.79 35.67 33.56 2,200 0 0.2
19/01/2023
33.79
 4,500 33.20 34.07 33.38 800 0 0.1
18/01/2023
33.20
 28,710 33.29 34.07 33.15 8,200 0 0.6
17/01/2023
33.29
 22,254 32.92 33.38 32.92 2,114 0 0.2
16/01/2023
32.92
 162,100 32.47 33.33 32.60 7,400 0 0.5
13/01/2023
32.47
 54,727 32.47 32.92 32.05 6,700 6,700 0.0
12/01/2023
32.47
 10,950 32.79 32.79 32.47 4,137 0 0.3
11/01/2023
32.79
 4,722 32.69 32.88 32.51 900 1,000 -0.0
10/01/2023
32.69
 10,700 32.83 32.92 32.69 6,400 0 0.5
09/01/2023
32.83
 20,700 33.38 33.38 32.83 1,500 0 0.1
06/01/2023
33.38
 23,120 33.61 33.88 32.01 7,100 1,118 0.4
05/01/2023
33.61
 7,700 34.11 34.11 33.61 400 1,000 -0.0
04/01/2023
34.11
 7,044 34.07 34.16 34.02 2,000 0 0.1
03/01/2023
34.07
 7,133 34.20 34.20 33.84 400 0 0.0
30/12/2022
34.20
 1,048 34.75 34.75 34.20 0 0 0
29/12/2022
34.75
 7,110 34.11 34.80 34.11 2,900 0 0.2
28/12/2022
34.11
 12,760 34.66 34.75 32.01 6,940 0 0.5
27/12/2022
34.66
 7,360 35.21 35.21 34.52 5,500 0 0.4
26/12/2022
35.21
 52,676 35.21 35.21 34.75 50,500 0 3.9
23/12/2022
35.21
 50,470 35.21 35.21 34.84 50,000 0 3.8
22/12/2022
35.21
 6,200 34.98 35.21 34.80 4,900 0 0.4
21/12/2022
34.98
 24,120 35.21 35.21 34.75 18,200 100 1.4
20/12/2022
35.21
 48,765 35.21 35.21 34.57 44,900 500 3.4
19/12/2022
35.21
 21,602 34.80 35.21 34.48 16,900 600 1.2
16/12/2022
34.80
 25,112 35.16 35.16 34.75 21,000 1,600 1.5
15/12/2022
35.16
 21,023 34.75 35.16 34.39 15,200 1,900 1.0
14/12/2022
34.75
 53,335 34.75 34.75 34.29 50,000 44,300 0.4

Chính sách bảo mật | Điều khoản sử dụng |