CTCP Hàng tiêu dùng Masan (mch)

175
-2.20
(-1.24%)
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
(2024-04-22) 		32 22.38% 3,402,600 -1,163,564 -174.6
139
178.30
175
2 tháng
(2024-03-22) 		47.20 36.93% 4,314,100 -1,201,713 -179.9
125.10
178.30
175
3 tháng
(2024-02-21) 		61.10 53.64% 6,458,200 -1,273,110 -186.8
113
178.30
175
6 tháng
(2023-11-23) 		95.90 121.24% 9,320,800 -1,266,120 -190.8
77
178.30
175
12 tháng
(2023-05-29) 		106.11 154.01% 12,359,910 106,658 -84.9
66.72
178.30
175
24 tháng
(2022-06-01) 		79.78 83.78% 17,738,949 1,488,297 18.4
57.66
178.30
175
36 tháng
(2021-06-07) 		66.56 61.38% 20,793,659 1,937,331 73.9
57.66
178.30
175
60 tháng
(2019-06-17) 		102.49 141.34% 36,674,953 6,347,521 444.5
46.09
178.30
175
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
178.30
5
 449,100 180 180 173 189,000 305,000 -20.4
#2 17/05/2024
174.50
11.50
 257,500 163 176.60 163 26,300 134,300 -18.8
#3 16/05/2024
163
11
 497,600 154 164 154 60,000 293,900 -36.7
#4 15/05/2024
152
7.40
 371,000 146 155 146 1,400 164,400 -24.9
#5 14/05/2024
144.60
-0.80
 69,200 145.40 145.60 144.20 0 47,100 -6.8
#6 13/05/2024
145.40
-1.60
 88,000 147.60 147.60 144.10 1,000 18,800 -2.6
#7 10/05/2024
147
-0.60
 71,000 146.10 148 146.10 500 39,100 -5.7
#8 09/05/2024
147.60
-0.40
 107,100 148 148.80 147.30 0 51,500 -7.6
#9 08/05/2024
148
3.90
 130,000 144.90 148.90 143.40 3,700 50,900 -7.0
#10 07/05/2024
144.10
-4.70
 169,600 148.80 148.90 144 3,000 95,100 -13.4
#11 06/05/2024
148.80
3.70
 150,700 149.10 150.80 146.50 6,900 72,000 -9.7
#12 03/05/2024
145.10
-1.40
 282,100 145.90 153.20 145 3,300 171,400 -25.2
#13 02/05/2024
146.50
6.50
 165,800 140 146.50 139.50 3,700 115,100 -16.0
#14 26/04/2024
140
0.10
 41,200 139.10 140 139 0 12,300 -1.7
#15 25/04/2024
139.90
0.90
 51,700 139.80 143.50 138.90 1,700 24,000 -3.1
#16 24/04/2024
139
0
 33,600 140 140.90 137 100 30,800 -4.3
#17 23/04/2024
139
-4
 25,300 142.70 142.70 139 500 700 -0.0
#18 22/04/2024
143
3.50
 67,600 144 144 139 2,101 22,665 -2.9
#19 19/04/2024
139.50
0.60
 56,700 139.10 147.20 136.40 158 26,100 -3.6
#20 17/04/2024
138.90
0.90
 78,100 138 139.20 136 32 8,800 -1.2
#21 16/04/2024
138
10
 105,200 128 138 127 1,900 2,300 -0.1
#22 15/04/2024
128
-3.20
 12,200 130.10 132 128 3,100 100 0.4
#23 12/04/2024
131.20
-1.90
 59,900 133 135.70 130 0 20,100 -2.7
#24 11/04/2024
133.10
8
 49,100 127 137 126 1,000 1,200 -0.0
#25 10/04/2024
125.10
-8.90
 121,900 132 137 125.10 2,000 8,500 -0.8
#26 09/04/2024
134
-4
 59,400 138 138 131 2,101 2,000 0.0
#27 08/04/2024
138
1.90
 43,000 137.50 138.80 137 3,600 2,600 0.1
#28 05/04/2024
136.10
-1.40
 23,500 135 137 134.80 7,000 0 1.0
#29 04/04/2024
137.50
1.50
 31,000 135.30 137.50 133.60 0 0 0
#30 03/04/2024
136
-1.90
 33,900 137.10 138.10 135.50 9,400 0 1.3
#31 02/04/2024
137.90
0.90
 16,800 137 138 135.40 4,600 500 0.6
#32 01/04/2024
137
3.80
 34,400 133.20 137.40 133.10 0 140 -0.0
#33 29/03/2024
133.20
2.70
 42,900 131.70 136.80 131.70 1,200 3,800 -0.4
#34 28/03/2024
130.50
4.80
 56,600 127 132 125.70 5,200 2,400 0.4
#35 27/03/2024
125.70
-0.10
 6,500 125.60 126.90 125.60 0 2,100 -0.3
#36 26/03/2024
125.80
-0.20
 22,600 126 126.10 124.80 2,000 0 0.3
#37 25/03/2024
126
-1.80
 25,700 127.80 127.90 125.50 0 0 0
#38 22/03/2024
127.80
-3.30
 32,100 131.10 131.20 127.80 200 1,000 -0.1
#39 21/03/2024
131.10
-0.40
 33,300 131.50 131.70 129 3,400 400 0.4
#40 20/03/2024
131.50
1
 49,400 130.50 132 130.20 6,000 0 0.8
#41 19/03/2024
130.50
5.50
 78,200 125 132.20 125.50 0 9,100 -1.2
#42 18/03/2024
125
-6
 157,100 131 131 119.50 8,400 9,882 -0.2
#43 15/03/2024
131
-5.20
 147,800 136.20 137 128 2,100 400 0.2
#44 14/03/2024
136.20
-2.80
 68,400 139 139 136.10 500 4,265 -0.5
#45 13/03/2024
139
-2.10
 101,000 141.10 145 136.10 0 1,200 -0.2
#46 12/03/2024
141.10
-3.90
 139,300 145 146.60 141 100,000 3,800 14.0
#47 11/03/2024
145
0.50
 146,500 144.50 149.50 143.70 39,700 12,625 4.0
#48 08/03/2024
144.50
5.50
 246,000 139 145 138.50 58,900 134,102 -10.7
#49 07/03/2024
139
3
 95,800 136 139 135 5,900 17,900 -1.6
#50 06/03/2024
136
1
 129,100 135 138.80 131.90 8,600 2,300 0.9
#51 05/03/2024
135
10
 119,200 125 135 126.50 3,300 1,923 0.2
#52 04/03/2024
125
2
 69,200 123 125.50 123 4,600 31,900 -3.4
#53 01/03/2024
123
2
 41,800 121 123.50 120.30 3,000 4,000 -0.1
#54 29/02/2024
121
0.10
 52,500 120.90 121.20 119.40 3,400 3,000 0.0
#55 28/02/2024
120.90
4.90
 115,600 116 120.90 116 1,400 12,000 -1.3
#56 27/02/2024
116
0.90
 47,800 115.10 116 114.60 1,400 1,500 -0.0
#57 26/02/2024
115.10
1.10
 78,000 114 115.70 113.90 5,200 51,800 -5.3
#58 23/02/2024
114
1
 130,600 113 116 112.30 12,000 31,800 -2.2
#59 22/02/2024
113
-0.90
 19,000 113.90 113.90 112 1,400 400 0.1
#60 21/02/2024
113.90
1.90
 78,500 112 114 111 4,400 10,700 -0.7
#61 20/02/2024
112
0.10
 115,400 111.90 112 111 7,400 5,700 0.2
#62 19/02/2024
111.90
3.40
 105,900 108.50 115 107 1,800 400 0.2
#63 16/02/2024
108.50
0.60
 71,100 107.90 109 97.20 4,800 15,700 -1.2
#64 15/02/2024
107.90
0
 92,500 107.90 110 107 6,900 51,700 -4.9
#65 07/02/2024
107.90
-0.10
 54,200 108 109.90 107.20 4,900 17,000 -1.3
#66 06/02/2024
108
2.10
 67,700 105.90 108 105.20 4,100 2,100 0.2
#67 05/02/2024
105.90
2.40
 141,900 103.50 106 103.30 8,400 67,600 -6.2
#68 02/02/2024
103.50
0.60
 129,100 102.90 104 102.50 9,200 50,000 -4.2
#69 01/02/2024
102.90
3.90
 112,200 99 103.90 99 2,700 7,500 -0.5
#70 31/01/2024
99
3
 203,600 96 99 95.90 12,800 36,400 -2.3
#71 30/01/2024
96
3
 70,900 93 96.10 79.10 3,200 15,800 -1.2
#72 29/01/2024
93
0.40
 112,400 92.60 93.20 92.60 10,500 13,600 -0.3
#73 26/01/2024
92.60
0.10
 20,400 92.50 92.60 92.30 3,000 1,800 0.1
#74 25/01/2024
92.50
1
 40,900 91.50 92.50 91.90 3,800 27,300 -2.2
#75 24/01/2024
91.50
-0.10
 27,200 91.60 91.60 91.50 3,400 0 0.3
#76 23/01/2024
91.60
0
 30,700 91.60 91.60 91.10 2,800 2,500 0.0
#77 22/01/2024
91.60
0.60
 20,000 91 91.60 91.10 2,000 300 0.2
#78 19/01/2024
91
0
 12,200 91 91.40 91 2,000 0 0.2
#79 18/01/2024
91
0.30
 31,000 90.70 91.10 90.30 3,100 0 0.3
#80 17/01/2024
90.70
0.20
 12,300 90.50 91.30 90.50 1,200 200 0.1
#81 16/01/2024
90.50
0.20
 56,800 90.30 90.50 90 3,900 40,100 -3.3
#82 15/01/2024
90.30
-0.20
 8,000 90.50 90.50 90 900 0 0.1
#83 12/01/2024
90.50
0.50
 27,200 90 90.50 90 1,600 0 0.1
#84 11/01/2024
90
-0.90
 4,000 90.90 91 90 1,000 0 0.1
#85 10/01/2024
90.90
-0.40
 13,200 91.30 91.30 90.80 1,100 0 0.1
#86 09/01/2024
91.30
0.30
 21,800 91 91.50 88 700 3,305 -0.2
#87 08/01/2024
91
0.40
 14,800 90.60 91.90 90.90 1,200 0 0.1
#88 05/01/2024
90.60
0.10
 24,500 90.50 90.60 90 2,400 600 0.2
#89 04/01/2024
90.50
-1
 38,400 91.50 91.50 90.50 3,100 0 0.3
#90 03/01/2024
91.50
2.30
 49,200 89.20 91.50 89 7,600 100 0.7
#91 02/01/2024
89.20
2
 24,600 87.20 89.40 87.20 2,800 7,700 -0.4
#92 29/12/2023
87.20
0.20
 4,500 87 87.20 87.20 1,400 0 0.1
#93 28/12/2023
87
0.50
 15,800 86.50 87.10 86.50 12,000 0 1.0
#94 27/12/2023
86.50
0.20
 44,900 86.30 87 86.40 42,400 6,500 3.1
#95 26/12/2023
86.30
-0.70
 54,200 87 87 86.30 10,300 300 0.9
#96 25/12/2023
87
-0.10
 24,600 87.10 87.10 86.60 2,000 0 0.2
#97 22/12/2023
87.10
0.60
 12,300 86.50 87.50 85.30 9,900 105 0.9
#98 21/12/2023
86.50
0.10
 8,600 86.40 87 86 7,700 100 0.7
#99 20/12/2023
86.40
-0.50
 20,600 86.90 87.50 86.40 17,800 0 1.5
#100 19/12/2023
86.90
1.40
 15,300 85.50 86.90 84.50 5,900 3,100 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc