CTCP Hàng tiêu dùng Masan (mch)

149.30
9.30
(6.64%)
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)
13/12/2022
34.75
 56,520 34.75 34.75 34.29 53,000 40,900 0.9
12/12/2022
34.75
 53,001 34.94 34.94 34.29 51,900 30,100 1.6
09/12/2022
34.94
 48,710 34.75 34.94 34.20 40,900 29,900 0.8
08/12/2022
34.75
 50,950 34.75 34.75 34.07 41,600 30,100 0.9
07/12/2022
34.75
 20,700 34.75 34.75 33.93 15,100 0 1.1
06/12/2022
34.75
 35,121 34.94 34.98 34.16 29,100 100 2.2
05/12/2022
34.94
 16,433 34.34 34.98 34.20 6,610 0 0.5
02/12/2022
34.34
 14,236 33.84 36.54 33.84 8,400 0 0.6
01/12/2022
33.84
 61,863 32.92 33.84 32.69 52,000 1,700 3.7
30/11/2022
32.92
 33,047 32.05 33.15 32.24 10,300 700 0.7
29/11/2022
32.05
 13,215 32.15 32.47 32.05 2,600 0 0.2
28/11/2022
32.15
 22,088 32.01 32.24 32.01 6,500 7 0.5
25/11/2022
32.01
 5,356 32.01 32.24 31.87 700 0 0.0
24/11/2022
32.01
 18,200 32.01 32.01 31.92 17,400 0 1.2
23/11/2022
32.01
 3,700 32.01 32.01 31.87 3,700 0 0.3
22/11/2022
32.01
 37,256 32.01 32.24 31.78 33,600 0 2.4
21/11/2022
32.01
 7,925 31.96 32.24 31.73 5,100 0 0.4
18/11/2022
31.96
 7,194 32.01 32.01 31.55 5,000 0 0.3
17/11/2022
32.01
 15,437 32.01 32.47 31.51 6,700 0 0.5
16/11/2022
32.01
 54,980 32.01 32.65 31.09 50,500 500 3.5
15/11/2022
32.01
 38,146 32.01 32.01 31.73 30,400 600 2.1
14/11/2022
32.01
 32,832 31.73 32.15 31.78 30,430 200 2.1
11/11/2022
31.73
 31,049 32.15 32.47 31.55 25,600 800 1.7
10/11/2022
32.15
 17,054 32.01 32.15 31.55 13,200 0 0.9
09/11/2022
32.01
 4,056 32.01 32.92 32.01 500 0 0.0
08/11/2022
32.01
 28,409 32.01 32.05 31.78 25,200 0 1.8
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

Chính sách bảo mật | Điều khoản sử dụng |