CTCP Hàng tiêu dùng Masan (mch)

209.80
4.80
(2.34%)
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
(2024-08-20) 		-4 -1.88% 1,224,100 123,934 26.7
203.90
212.90
207.80
2 tháng
(2024-07-22) 		12.40 6.31% 2,769,700 174,655 36.8
195.90
216
207.80
3 tháng
(2024-06-21) 		-6.14 -2.85% 7,075,700 1,554,645 331.0
193.70
219.30
207.80
6 tháng
(2024-03-25) 		86.02 70% 17,262,500 842,231 261.8
122
219.30
207.80
12 tháng
(2023-09-25) 		133.32 176.39% 23,519,100 1,458,910 302.8
71
219.30
207.80
24 tháng
(2022-09-30) 		122.85 142.75% 29,945,974 3,359,501 443.5
56.23
219.30
207.80
36 tháng
(2021-10-05) 		95.60 84.38% 32,469,654 3,316,107 436.5
56.23
219.30
207.80
60 tháng
(2019-10-16) 		147.39 239.61% 48,635,135 8,005,848 857.7
44.95
219.30
207.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
82.51
 21,592 82.24 82.77 82.24 12,000 0 1.1
04/02/2021
82.24
 19,210 82.77 83.39 82.24 18,100 200 1.7
03/02/2021
82.77
 23,800 81.89 83.22 81.89 12,600 1,200 1.1
02/02/2021
81.89
 16,000 81.00 82.24 78.61 11,100 1,700 0.9
01/02/2021
81.00
 32,000 82.68 84.10 79.76 27,100 0 2.5
29/01/2021
82.68
 19,650 77.82 82.68 77.82 8,800 4,100 0.4
28/01/2021
77.82
 78,435 81.89 81.89 77.82 49,330 1,300 4.3
27/01/2021
81.89
 31,110 84.10 84.10 81.89 16,780 1,000 1.5
26/01/2021
84.10
 39,294 84.90 84.90 82.33 16,900 0 1.6
25/01/2021
84.90
 22,530 85.43 85.87 84.10 20,920 0 2.0
22/01/2021
85.43
 36,300 85.87 86.23 83.22 31,700 0 3.0
21/01/2021
85.87
 25,000 83.48 86.76 83.92 19,200 0 1.9
20/01/2021
83.48
 25,256 82.77 83.66 82.33 19,200 5,100 1.3
19/01/2021
82.77
 32,445 86.76 86.76 75.25 14,300 100 1.3
18/01/2021
86.76
 39,455 86.76 87.20 86.05 19,800 10,200 0.9
15/01/2021
86.76
 34,900 87.64 87.91 85.96 15,400 0 1.5
14/01/2021
87.64
 33,163 88.00 88.08 87.64 18,100 0 1.8
13/01/2021
88.00
 63,996 87.64 88.53 87.64 49,400 0 4.9
12/01/2021
87.64
 45,070 87.73 88.08 87.46 19,300 2,200 1.7
11/01/2021
87.73
 78,600 85.87 88.08 85.87 24,400 100 2.4
08/01/2021
85.87
 165,427 82.77 86.23 83.22 61,600 400 5.8
07/01/2021
82.77
 8,700 83.66 84.10 82.68 7,100 0 0.7
06/01/2021
83.66
 55,900 83.22 84.10 82.24 30,200 39,500 -0.9
05/01/2021
83.22
 61,167 83.66 84.10 83.22 28,900 0 2.7
04/01/2021
83.66
 18,700 82.33 84.10 83.48 3,800 500 0.3
31/12/2020
82.33
 69,700 81.00 82.51 81.44 51,300 46 4.7
30/12/2020
81.00
 23,871 81.44 82.15 81.00 15,631 0 1.4
29/12/2020
81.44
 34,767 81.00 81.44 80.74 10,400 2,000 0.8
28/12/2020
81.00
 62,300 80.91 82.68 80.91 26,220 0 2.4
25/12/2020
80.91
 8,400 81.44 81.44 80.91 0 400 -0.0
24/12/2020
81.44
 13,140 81.00 82.24 80.65 5,900 0 0.5
23/12/2020
81.00
 30,500 81.44 81.44 81.00 13,000 6,100 0.6
22/12/2020
81.44
 58,056 80.91 81.44 80.65 22,100 3,600 1.7
21/12/2020
80.91
 17,300 81.27 82.33 80.56 11,336 3,000 0.8
18/12/2020
81.27
 68,751 82.15 82.77 80.56 43,101 0 4.0
17/12/2020
82.15
 48,100 82.33 82.33 80.65 16,100 0 1.5
16/12/2020
82.33
 25,366 82.42 82.51 81.44 15,955 5,600 1.0
15/12/2020
82.42
 35,774 82.60 82.77 82.33 15,100 3,000 1.1
14/12/2020
82.60
 22,110 82.60 83.22 82.33 10,300 0 1.0
11/12/2020
82.60
 20,462 82.77 82.95 82.51 13,100 0 1.2
10/12/2020
82.77
 46,373 83.30 83.30 82.77 16,200 10,700 0.5
09/12/2020
83.30
 99,830 83.04 83.48 70.73 52,220 0 4.9
08/12/2020
83.04
 47,906 82.77 83.22 82.77 45,746 3,200 4.0
07/12/2020
82.77
 32,756 83.22 83.22 82.42 11,100 2,200 0.8
04/12/2020
83.22
 52,547 82.33 83.22 82.33 500 0 0.0
03/12/2020
82.33
 53,700 82.51 82.51 82.33 4,049 500 0.3
02/12/2020
82.51
 98,400 81.89 82.51 81.98 100 1,300 -0.1
01/12/2020
81.89
 104,926 80.65 82.33 79.67 26,800 0 2.4
30/11/2020
80.65
 101,300 82.77 82.77 80.21 1,010 500 0.0
27/11/2020
82.77
 158,700 81.53 83.66 81.89 6,600 100 0.0
26/11/2020
81.53
 111,206 79.67 81.71 79.41 6,600 100 0.6
25/11/2020
79.67
 59,700 79.67 79.76 78.79 2,300 0 0.2
24/11/2020
79.67
 108,800 78.70 79.76 78.35 37,688 0 0.0
23/11/2020
78.70
 92,943 78.70 78.79 77.02 37,688 0 3.3
20/11/2020
78.70
 94,000 77.37 79.14 76.13 24,800 0 2.2
19/11/2020
77.37
 123,012 75.25 77.90 74.36 34,400 3,000 2.7
18/11/2020
75.25
 191,465 72.15 75.69 71.71 56,894 3,000 4.5
17/11/2020
72.15
 174,363 70.11 72.50 69.76 112,700 0 9.1
16/11/2020
70.11
 55,489 70.38 70.82 69.49 23,050 0 1.8
13/11/2020
70.38
 36,740 71.00 71.26 70.02 19,548 0 1.6
12/11/2020
71.00
 43,329 71.09 71.26 60.55 18,200 10,000 0.7
11/11/2020
71.09
 58,885 71.00 71.71 69.05 19,200 0 1.5
10/11/2020
71.00
 124,036 69.85 71.71 69.85 62,500 500 5.0
09/11/2020
69.85
 130,947 67.55 69.94 57.28 82,100 0 6.4
06/11/2020
67.55
 75,820 66.75 67.63 66.75 37,900 25,000 1.0
05/11/2020
66.75
 42,763 66.75 66.93 66.40 23,000 0 1.7
04/11/2020
66.75
 98,605 65.51 67.28 65.42 88,200 200 6.6
03/11/2020
65.51
 36,847 65.33 65.95 65.33 10,200 0 0.8
02/11/2020
65.33
 75,649 64.62 66.40 64.54 3,300 0 0.2
30/10/2020
64.62
 45,688 63.92 65.07 64.18 31,300 1,200 2.2
29/10/2020
63.92
 89,353 64.18 64.27 63.74 6,510 2,950 0.3
28/10/2020
64.18
 165,444 67.72 68.34 61.97 9,599 2,700 0.5
27/10/2020
67.72
 25,663 68.96 68.96 67.37 1,734 0 0.1
26/10/2020
68.96
 17,964 69.05 69.05 68.61 1,270 0 0.1
23/10/2020
69.05
 45,411 68.61 69.05 68.17 26,775 20,700 0.5
22/10/2020
68.61
 14,764 68.17 68.61 68.25 7,854 0 0.6
21/10/2020
68.17
 28,415 68.17 69.49 68.17 5,800 0 0.5
20/10/2020
68.17
 9,000 68.61 68.61 67.10 5,500 1,600 0.3
19/10/2020
68.61
 17,000 68.17 69.23 68.61 13,200 0 1.0
16/10/2020
68.17
 119,464 67.63 68.52 67.28 5,551 57,710 -4.0
15/10/2020
67.63
 71,210 67.63 68.61 67.19 1,520 32,100 -2.3
14/10/2020
67.63
 43,000 67.28 69.05 66.40 14,100 13,700 0.0
13/10/2020
67.28
 59,337 67.28 67.63 66.84 3,200 10,000 -0.5
12/10/2020
67.28
 38,905 66.40 68.17 66.40 236 5,100 -0.4
09/10/2020
66.40
 104,688 65.51 67.72 65.60 30,544 54,000 -1.8
08/10/2020
65.51
 131,663 65.95 65.95 65.51 543 108,700 -8.1
07/10/2020
65.95
 131,803 65.95 66.04 65.51 100 90,500 -6.7
06/10/2020
65.95
 114,487 65.51 65.95 64.89 16,800 83,200 -4.9
05/10/2020
65.51
 84,615 64.09 66.13 64.54 27,630 30,100 -0.2
02/10/2020
64.09
 32,870 65.07 65.07 64.00 7,950 9,300 -0.1
01/10/2020
65.07
 38,800 65.42 65.42 64.62 34,400 31,400 0
30/09/2020
65.42
 2,110 65.51 65.51 65.33 1,590 90 0.1
29/09/2020
65.51
 44,476 65.24 65.60 65.33 40,516 3,000 2.8
28/09/2020
65.24
 8,247 65.16 65.51 65.16 4,800 0 0.4
25/09/2020
65.16
 8,980 65.86 65.86 65.16 6,250 0 0.5
24/09/2020
65.86
 22,800 65.42 65.95 65.33 15,310 50 1.1
23/09/2020
65.42
 31,651 65.86 65.86 65.16 17,099 50 1.3
22/09/2020
65.86
 30,800 65.69 65.86 65.51 25,100 500 1.8
21/09/2020
65.69
 34,865 66.22 66.31 65.69 29,750 1,000 2.1
18/09/2020
66.22
 30,999 65.86 66.31 65.69 27,100 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |