CTCP Hàng tiêu dùng Masan (mch)

159.80
1.70
(1.08%)
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)
07/11/2022
32.01
 10,105 32.42 32.42 32.01 5,500 0 0.4
04/11/2022
32.42
 8,200 32.24 32.47 32.05 2,900 0 0.2
03/11/2022
32.24
 1,823 32.15 32.79 32.24 100 0 0.0
02/11/2022
32.15
 2,000 32.19 33.33 32.10 0 0 0
01/11/2022
32.19
 1,800 33.38 33.38 32.01 0 0 0
31/10/2022
33.38
 11,108 32.51 33.38 32.01 5,700 900 0.4
28/10/2022
32.51
 15,282 33.38 33.75 32.51 4,001 500 0.3
27/10/2022
33.38
 20,305 32.92 33.75 32.92 18,700 200 1.3
26/10/2022
32.92
 11,900 32.92 34.29 32.92 11,000 0 0.8
25/10/2022
32.92
 26,621 32.01 33.38 30.18 19,400 5,700 1.0
24/10/2022
32.01
 15,232 33.24 33.24 32.01 7,611 1,000 0.5
21/10/2022
33.24
 38,600 34.16 34.16 32.83 18,200 1,000 1.3
20/10/2022
34.16
 10,534 34.75 34.75 33.61 6,520 900 0.4
19/10/2022
34.75
 18,018 33.15 35.12 32.92 12,564 0 0.9
18/10/2022
33.15
 38,332 32.01 33.15 32.01 20,400 0 1.5
17/10/2022
32.01
 111,900 32.47 32.92 31.55 94,100 0 6.6
14/10/2022
32.47
 89,406 32.47 33.15 32.01 25,300 0 1.8
13/10/2022
32.47
 51,936 32.47 32.74 32.01 21,300 0 1.5
12/10/2022
32.47
 94,033 34.29 34.29 29.68 39,400 0 2.8
11/10/2022
34.29
 36,702 36.58 36.58 33.38 19,200 6,200 1.0
10/10/2022
36.58
 39,778 36.58 37.04 33.61 19,040 0 1.5
07/10/2022
36.58
 37,567 40.83 40.83 35.62 16,805 1,587 1.3
06/10/2022
40.83
 3,503 40.93 41.15 40.83 200 0 0.0
05/10/2022
40.93
 26 40.93 40.93 40.93 0 0 0
04/10/2022
40.93
 6,351 42.30 42.30 40.93 3,900 1,500 0.2
03/10/2022
42.30
 10,465 42.75 42.75 41.15 3,433 0 0.3
30/09/2022
42.75
 7,927 43.03 43.03 42.53 900 0 0.1
29/09/2022
43.03
 1,905 43.44 43.85 43.03 700 300 0.0
28/09/2022
43.44
 613 43.07 43.58 43.44 0 0 0
27/09/2022
43.07
 2,162 43.03 44.35 43.03 812 1,824 -0.1
26/09/2022
43.03
 8,300 43.76 43.76 43.03 7,133 1,800 0.5
23/09/2022
43.76
 2,700 43.76 43.76 43.67 100 0 0.0
22/09/2022
43.76
 10,906 43.76 43.76 43.44 906 3,900 -0.3
21/09/2022
43.76
 503 43.71 43.76 43.71 0 0 0
20/09/2022
43.71
 2,349 43.99 43.99 43.49 2,000 2,100 -0.0
19/09/2022
43.99
 2,812 44.81 44.95 43.90 2,400 1,600 0.1
16/09/2022
44.81
 4,100 45.27 45.59 44.81 2,000 0 0.2
15/09/2022
45.27
 12,577 45.68 45.73 45.27 3,300 50 0.3
14/09/2022
45.68
 8,124 45.27 45.68 43.67 2,200 4,761 -0.2
13/09/2022
45.27
 49,187 44.35 45.36 43.99 47,900 33,100 1.5
12/09/2022
44.35
 641 44.45 44.90 44.35 300 26 0.0
09/09/2022
44.45
 1,700 45.27 45.27 44.35 400 200 0.0
08/09/2022
45.27
 800 43.90 45.68 43.94 400 0 0.0
07/09/2022
43.90
 3,404 43.99 43.99 43.90 500 0 0.0
06/09/2022
43.99
 2,752 43.90 43.99 43.94 100 0 0.0
05/09/2022
43.90
 8,187 45.27 45.27 43.90 0 100 -0.0
31/08/2022
45.27
 600 45.73 45.73 45.27 0 0 0
30/08/2022
45.73
 25,600 44.81 45.73 44.81 25,000 0 2.5
29/08/2022
44.81
 5,163 43.49 44.81 43.44 2,100 0 0.2
26/08/2022
43.49
 17,548 44.58 44.58 43.44 6,700 748 0.6
25/08/2022
44.58
 14,300 45.04 47.24 44.58 2,300 4,400 -0.2
24/08/2022
45.04
 2,200 44.81 45.45 44.58 200 0 0.0
23/08/2022
44.81
 2,000 45.27 45.27 44.35 500 0 0.0
22/08/2022
45.27
 3,800 46.18 46.32 45.27 2,600 3,200 -0.1
19/08/2022
46.18
 4,300 45.73 46.64 45.54 3,700 0 0.4
18/08/2022
45.73
 3,302 45.77 45.77 45.73 2,800 0 0.3
17/08/2022
45.77
 2,000 45.77 46.64 45.77 1,700 0 0.2
16/08/2022
45.77
 2,500 45.73 46.64 45.73 1,900 0 0.2
15/08/2022
45.73
 1,300 47.33 47.33 44.90 900 0 0.1
12/08/2022
47.33
 1,402 47.56 47.56 47.10 0 0 0
11/08/2022
47.56
 11,100 46.64 47.56 44.86 100 1,700 -0.2
10/08/2022
46.64
 23,300 47.51 47.97 44.67 0 19,600 -2.1
09/08/2022
47.51
 28,205 48.24 48.24 45.27 25,000 3,200 2.2
08/08/2022
48.24
 53,200 44.67 48.24 43.44 23,900 32,800 -0.9
05/08/2022
44.67
 1,900 43.90 44.72 43.49 200 0 0.0
04/08/2022
43.90
 9,000 43.03 44.81 43.03 6,400 0 0.6
03/08/2022
43.03
 7,900 43.39 45.22 42.98 4,200 100 0.4
02/08/2022
43.39
 36,800 42.48 43.39 42.30 26,500 0 2.5
01/08/2022
42.48
 8,100 42.98 43.39 41.20 1,000 0 0.1
29/07/2022
42.98
 5,900 42.07 43.21 40.74 2,700 0 0.2
28/07/2022
42.07
 3,900 43.26 43.26 42.07 800 0 0.1
27/07/2022
43.26
 2,006 43.21 43.44 41.61 700 0 0.1
26/07/2022
43.21
 13,500 41.15 43.44 41.15 12,500 3,700 0.8
25/07/2022
41.15
 17,905 42.07 43.53 41.15 13,400 4,200 0.8
22/07/2022
42.07
 4,600 42.21 43.39 41.61 3,800 0 0.3
21/07/2022
42.21
 22,700 41.06 42.21 41.02 15,200 300 1.4
20/07/2022
41.06
 5,810 40.61 41.15 40.24 1,000 1,100 -0.0
19/07/2022
40.61
 4,000 39.19 40.65 39.28 3,200 2,300 0.1
18/07/2022
39.19
 6,500 39.42 39.42 38.87 4,800 6,200 -0.1
15/07/2022
39.42
 15,800 38.64 41.25 38.87 300 3,500 -0.3
14/07/2022
38.64
 32,100 42.30 42.30 38.64 15,400 7,000 0.8
13/07/2022
42.30
 3,600 42.30 42.57 42.30 1,100 3,100 -0.2
12/07/2022
42.30
 3,600 42.53 42.53 42.30 3,000 3,000 0
11/07/2022
42.53
 26,131 42.53 43.17 42.34 13,200 8,600 0.4
08/07/2022
42.53
 11,900 43.07 43.39 42.53 11,900 11,300 0.1
07/07/2022
43.07
 719 43.26 43.44 42.53 300 200 0.0
06/07/2022
43.26
 600 43.44 43.44 42.75 0 200 -0.0
05/07/2022
43.44
 2,400 43.67 43.67 43.44 1,000 900 0.0
04/07/2022
43.67
 3,100 43.44 43.90 43.44 100 700 -0.1
01/07/2022
43.44
 600 44.58 44.58 43.44 0 300 -0.0
30/06/2022
44.58
 4,400 44.58 44.58 44.35 2,100 2,200 -0.0
29/06/2022
44.58
 10,350 44.45 44.81 44.58 3,000 2,500 0.0
28/06/2022
44.45
 5,800 44.81 47.05 44.35 4,700 1,500 0.3
27/06/2022
44.81
 9,300 44.77 47.92 43.53 400 2,600 -0.2
24/06/2022
44.77
 3,200 44.35 44.77 41.15 900 1,500 -0.1
23/06/2022
44.35
 1,410 44.58 44.58 43.44 200 600 -0.0
22/06/2022
44.58
 28,000 45.13 45.13 44.58 25,500 8,100 1.7
21/06/2022
45.13
 5,400 45.09 45.68 44.40 3,200 4,400 -0.1
20/06/2022
45.09
 1,800 44.81 46.18 44.13 100 1,100 -0.1
17/06/2022
44.81
 1,200 45.68 45.68 44.35 100 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |