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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |