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)
17/09/2020
65.86
 25,459 66.31 66.40 65.86 23,540 4,000 1.5
16/09/2020
66.31
 6,855 65.95 66.40 65.95 4,355 0 0.3
15/09/2020
65.95
 51,414 65.51 66.40 65.95 49,024 0 3.7
14/09/2020
65.51
 52,685 65.60 66.84 65.51 43,200 0 3.2
11/09/2020
65.60
 13,185 66.40 66.40 61.97 5,100 0 0.4
10/09/2020
66.40
 22,642 66.84 66.84 65.51 17,470 2,062 1.1
09/09/2020
66.84
 32,033 65.16 67.28 64.18 50,750 0 3.8
08/09/2020
65.16
 69,130 65.42 65.78 61.97 50,000 30,000 1.5
07/09/2020
65.42
 57,056 66.40 67.28 64.54 37,297 31,200 0.5
04/09/2020
66.40
 30,445 66.40 66.84 65.16 11,815 315 0.9
03/09/2020
66.40
 78,794 65.51 66.40 65.24 47,500 100 3.5
01/09/2020
65.51
 50,658 65.07 65.95 64.89 28,900 200 2.1
31/08/2020
65.07
 21,244 64.98 65.51 64.80 9,400 400 0.7
28/08/2020
64.98
 42,540 64.62 65.33 64.71 23,892 1,860 1.6
27/08/2020
64.62
 84,217 63.74 65.07 63.83 10,900 0 0.8
26/08/2020
63.74
 73,840 63.74 64.09 63.56 15,970 10,000 0.4
25/08/2020
63.74
 145,877 63.74 64.18 63.56 15,436 100 1.1
24/08/2020
63.74
 95,755 63.74 64.62 63.30 24,450 1,400 1.7
21/08/2020
63.74
 57,950 63.12 64.62 63.12 1,716 1,400 0.0
20/08/2020
63.12
 34,658 63.21 63.39 63.03 13,530 0 1.0
19/08/2020
63.21
 15,710 63.03 63.30 63.03 3,550 200 0.2
18/08/2020
63.03
 53,324 62.94 63.30 62.85 30,100 0 2.1
17/08/2020
62.94
 47,870 63.12 63.12 62.59 25,800 1,200 1.7
14/08/2020
63.12
 46,745 63.65 63.65 62.85 27,200 0 1.9
13/08/2020
63.65
 38,950 63.12 63.74 63.12 16,700 0 1.2
12/08/2020
63.12
 45,067 63.30 63.30 62.94 37,900 0 2.7
11/08/2020
63.30
 80,070 63.65 63.65 62.85 36,000 32,600 0.2
10/08/2020: Cổ tức tiền mặt tỉ lệ: 45%
10/08/2020
63.65
 65,264 62.68 66.66 63.12 3,500 22,900 -1.4
07/08/2020
62.68
 141,900 63.51 63.51 62.68 64,700 46,500 1.4
06/08/2020
63.51
 132,517 63.51 64.09 63.43 31,300 59,100 -2.1
05/08/2020
63.51
 154,470 62.84 64.18 62.43 46,495 73,500 -2.1
04/08/2020
62.84
 277,368 61.10 62.84 61.10 35,620 120,000 -6.3
03/08/2020
61.10
 66,080 61.35 62.43 60.35 17,000 32,000 -1.1
31/07/2020
61.35
 57,722 61.18 62.43 60.93 10,100 6,600 0.3
30/07/2020
61.18
 68,331 59.51 64.09 59.43 3,000 4,100 -0.1
29/07/2020
59.51
 66,960 59.10 59.85 59.10 4,200 100 0.3
28/07/2020
59.10
 60,560 58.10 59.26 58.27 4,400 100 0.3
27/07/2020
58.10
 94,672 59.68 59.68 57.43 0 12,200 -0.9
24/07/2020
59.68
 130,400 59.35 59.68 58.27 530 55,200 -3.9
23/07/2020
59.35
 11,549 59.93 59.93 59.35 20 8,662 -0.6
22/07/2020
59.93
 28,000 59.93 59.93 59.85 0 0 0
21/07/2020
59.93
 12,717 59.43 59.93 59.85 0 100 -0.0
20/07/2020
59.43
 13,565 59.93 59.93 59.43 100 0 0.0
17/07/2020
59.93
 15,730 59.93 59.93 59.60 0 0 0
16/07/2020
59.93
 27,025 59.85 59.93 59.43 0 0 0
15/07/2020
59.85
 19,430 59.85 59.93 59.51 3,650 100 0.3
14/07/2020
59.85
 41,900 59.85 59.85 59.76 10 0 0.0
13/07/2020
59.85
 18,444 59.93 59.93 59.51 0 0 0
10/07/2020
59.93
 52,296 59.85 60.10 59.26 2,800 400 0.2
09/07/2020
59.85
 23,612 59.85 59.93 59.76 7,070 0 0.5
08/07/2020
59.85
 22,833 59.93 59.93 57.68 0 1,000 -0.1
07/07/2020
59.93
 62,320 59.10 59.93 58.52 12,950 10,600 0.2
06/07/2020
59.10
 34,191 58.18 59.18 57.52 28,645 9,200 1.4
03/07/2020
58.18
 11,225 58.27 58.52 57.43 100 4,000 -0.3
02/07/2020
58.27
 24,215 58.27 58.68 57.43 11,000 4,000 0.5
01/07/2020
58.27
 19,696 57.68 58.52 58.02 10,000 0 0.7
30/06/2020
57.68
 17,220 58.60 58.68 57.43 7,600 500 0.5
29/06/2020
58.60
 3,930 59.10 59.18 57.85 210 0 0.0
26/06/2020
59.10
 20,100 59.76 59.76 59.10 17,970 0 1.3
25/06/2020
59.76
 24,210 60.01 60.01 58.27 900 300 0.0
24/06/2020
60.01
 112,326 58.60 60.10 59.10 74,141 2,400 5.2
23/06/2020
58.60
 26,415 58.27 58.76 58.27 8,500 0 0.6
22/06/2020
58.27
 22,480 57.43 58.35 57.60 16,200 1,900 1.0
19/06/2020
57.43
 27,370 57.43 58.02 57.02 18,800 0 1.3
18/06/2020
57.43
 33,658 58.10 58.18 55.93 21,400 9,400 0.8
17/06/2020
58.10
 13,064 59.10 59.10 57.43 1,100 920 0.0
16/06/2020
59.10
 26,300 57.43 59.51 57.02 6,900 3,300 0.3
15/06/2020
57.43
 4,836 59.51 59.51 57.43 500 0 0.0
12/06/2020
59.51
 21,957 59.60 59.60 57.43 6,100 2,368 0.3
11/06/2020
59.60
 64,637 60.01 60.10 59.10 55,700 13,300 3.0
10/06/2020
60.01
 37,186 59.93 60.10 59.93 31,300 0 2.3
09/06/2020
59.93
 23,812 60.01 60.10 59.35 19,610 200 1.4
08/06/2020
60.01
 23,924 59.93 60.68 59.85 10,550 0 0.8
05/06/2020
59.93
 25,782 59.93 60.35 59.85 20,950 0 1.5
04/06/2020
59.93
 16,355 59.93 59.93 55.44 7,850 0 0.6
03/06/2020
59.93
 14,890 60.35 60.35 59.85 11,000 0 0.8
02/06/2020
60.35
 27,747 59.93 60.76 59.76 18,910 0 1.4
01/06/2020
59.93
 53,894 58.18 60.76 58.27 10,400 0 0.7
29/05/2020
58.18
 40,951 56.35 59.93 56.35 5,300 0 0.4
28/05/2020
56.35
 27,412 56.35 56.60 56.18 23,600 0 1.6
27/05/2020
56.35
 17,301 56.43 56.43 56.18 14,000 100 0.9
26/05/2020
56.43
 36,140 56.43 56.60 56.18 27,000 0 1.8
25/05/2020
56.43
 5,756 56.10 56.77 55.93 68 0 0.0
22/05/2020
56.10
 9,220 56.10 56.43 56.10 600 0 0.0
21/05/2020
56.10
 17,345 56.60 56.60 56.10 1,920 400 0.1
20/05/2020
56.60
 9,048 55.85 56.60 55.85 300 1,000 -0.0
19/05/2020
55.85
 24,807 56.18 56.60 55.77 5,100 1,000 0.3
18/05/2020
56.18
 9,221 56.18 57.27 56.02 400 0 0.0
15/05/2020
56.18
 15,045 56.85 56.85 56.18 200 0 0.0
14/05/2020
56.85
 50,586 55.93 57.02 55.93 600 400 0.0
13/05/2020
55.93
 9,070 55.93 56.35 55.35 4,000 0 0.3
12/05/2020
55.93
 7,486 56.43 56.43 55.93 0 0 0
11/05/2020
56.43
 21,030 55.93 56.52 55.35 110 86 0.0
08/05/2020
55.93
 23,536 56.43 56.60 55.93 1,360 150 0.1
07/05/2020
56.43
 2,100 56.02 56.60 55.77 1,012 0 0.1
06/05/2020
56.02
 20,000 55.35 56.02 55.19 14,100 100 0.9
05/05/2020
55.35
 6,400 55.77 55.77 55.10 210 0 0.0
04/05/2020
55.77
 5,700 56.18 56.27 55.52 600 200 0.0
29/04/2020
56.18
 10,756 56.27 56.60 55.85 600 2,000 -0.1
28/04/2020
56.27
 13,292 55.85 56.27 47.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |