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)
27/04/2020
55.85
 9,334 56.18 56.43 55.77 6,200 0 0.4
24/04/2020
56.18
 19,500 55.77 56.18 55.35 11,918 0 0.8
23/04/2020
55.77
 15,164 55.60 55.77 54.10 10,000 323 0.6
22/04/2020
55.60
 13,729 54.94 55.60 53.27 800 0 0.1
21/04/2020
54.94
 29,820 56.93 56.93 54.10 600 4,300 -0.2
20/04/2020
56.93
 25,600 56.60 56.93 56.18 2,100 5 0.1
17/04/2020
56.60
 46,814 55.44 57.77 56.60 3,000 0 0.2
16/04/2020
55.44
 7,368 54.60 55.77 55.35 700 600 0.0
15/04/2020
54.60
 25,658 54.52 56.60 46.11 200 800 -0.0
14/04/2020
54.52
 11,335 54.19 54.52 54.10 30 1,700 -0.1
13/04/2020
54.19
 24,100 54.77 54.94 53.27 3,000 0 0.2
10/04/2020
54.77
 27,862 55.93 55.93 54.77 1,200 1 0.1
09/04/2020
55.93
 37,462 57.02 57.02 55.93 2,600 0 0.2
08/04/2020
57.02
 38,513 58.35 58.35 55.77 300 10 0.0
07/04/2020
58.35
 96,337 57.43 58.43 56.60 100 40 0.0
06/04/2020
57.43
 67,160 52.19 57.43 52.19 2,200 550 0.1
03/04/2020
52.19
 38,697 48.69 52.52 49.11 0 0 0
01/04/2020
48.69
 21,030 47.44 48.69 48.28 300 0 0.0
31/03/2020
47.44
 12,700 47.03 47.44 46.61 600 0 0.0
30/03/2020
47.03
 7,978 47.44 48.28 46.53 0 0 0
27/03/2020
47.44
 22,627 47.44 48.28 46.61 12,330 0 0.7
26/03/2020
47.44
 17,602 47.69 47.69 47.36 0 0 0
25/03/2020
47.69
 3,909 49.94 49.94 47.44 400 0 0.0
24/03/2020
49.94
 34,940 44.95 49.94 44.12 3,800 600 0.2
23/03/2020
44.95
 33,828 46.45 46.45 42.45 13,000 13,100 -0.0
20/03/2020
46.45
 18,687 48.11 48.11 46.45 5,506 14,900 -0.5
19/03/2020
48.11
 4,500 46.61 48.19 47.94 0 0 0
18/03/2020
46.61
 17,650 49.11 49.11 46.61 1,600 800 0.0
17/03/2020
49.11
 10,904 48.36 49.11 48.28 700 300 0.0
16/03/2020
48.36
 21,044 48.28 48.69 47.44 0 0 0
13/03/2020
48.28
 8,100 47.53 49.11 45.03 2,100 1,800 0.0
12/03/2020
47.53
 30,300 54.52 54.52 46.61 12,800 0 0.8
11/03/2020
54.52
 3,050 55.10 55.19 53.77 200 0 0.0
10/03/2020
55.10
 6,575 53.35 55.35 55.10 1,100 0 0.1
09/03/2020
53.35
 27,466 55.77 55.77 52.86 1,300 0 0.1
06/03/2020
55.77
 4,812 55.77 55.77 55.52 400 0 0.0
05/03/2020
55.77
 15,600 55.77 56.18 55.77 7,000 0 0.5
04/03/2020
55.77
 8,200 55.93 55.93 55.77 0 0 0
03/03/2020
55.93
 11,994 55.77 55.93 55.77 22 0 0.0
02/03/2020
55.77
 2,255 55.77 56.18 55.77 640 200 0.0
28/02/2020
55.77
 8,505 56.52 56.52 55.77 0 0 0
27/02/2020
56.52
 8,640 56.52 56.52 55.93 0 0 0
26/02/2020
56.52
 4,169 56.85 56.85 56.52 0 0 0
25/02/2020
56.85
 24,215 56.18 56.85 51.69 2,700 1,000 0.1
24/02/2020
56.18
 8,524 56.43 56.52 56.18 3,800 100 0.3
21/02/2020
56.43
 9,409 56.02 57.02 56.18 3,400 0 0.2
20/02/2020
56.02
 7,514 55.85 56.60 55.77 3,105 0 0.2
19/02/2020
55.85
 3,410 55.93 56.60 55.77 700 500 0.0
18/02/2020
55.93
 3,500 55.85 56.02 55.93 2,600 300 0.2
17/02/2020
55.85
 7,940 56.35 56.35 55.77 0 200 -0.0
14/02/2020
56.35
 9,079 56.27 57.02 56.35 800 0 0.1
13/02/2020
56.27
 12,273 57.43 57.60 56.27 4,923 1,000 0.3
12/02/2020
57.43
 6,710 57.02 57.43 57.43 5,110 0 0.4
11/02/2020
57.02
 4,877 56.43 57.27 56.60 1,037 0 0.1
10/02/2020
56.43
 7,460 57.85 57.85 55.93 100 0 0.0
07/02/2020
57.85
 11,260 56.85 57.85 56.85 5,600 0 0.4
06/02/2020
56.85
 6,202 54.94 57.02 54.77 1,507 0 0.1
05/02/2020
54.94
 37,600 54.02 57.43 53.77 1,800 2,000 -0.0
04/02/2020
54.02
 21,500 54.10 54.10 53.27 6,400 5,200 0.1
03/02/2020
54.10
 17,950 55.35 55.35 52.61 1,200 300 0.1
31/01/2020
55.35
 10,455 55.77 56.10 55.27 0 100 -0.0
30/01/2020
55.77
 4,533 56.60 56.60 55.77 0 1,500 -0.1
22/01/2020
56.60
 16,409 57.85 57.85 56.18 2,000 0 0.1
21/01/2020
57.85
 892 57.60 57.85 57.85 500 800 -0.0
20/01/2020
57.60
 10,055 57.35 58.27 57.35 800 1,400 -0.0
17/01/2020
57.35
 3,600 55.35 58.10 56.18 2,200 0 0.2
16/01/2020
55.35
 9,809 54.94 56.18 55.35 200 5,009 -0.3
15/01/2020
54.94
 14,310 57.43 57.85 54.94 700 8,000 -0.5
14/01/2020
57.43
 4,200 58.18 58.35 57.43 1,800 1,800 0
13/01/2020
58.18
 4,550 59.10 59.10 58.18 0 1,950 -0.1
10/01/2020
59.10
 4,825 59.51 59.51 59.10 3,000 1,325 0.1
09/01/2020
59.51
 2,662 58.27 59.51 58.27 1,000 0 0.1
08/01/2020
58.27
 6,940 59.43 59.43 58.27 20 900 -0.1
07/01/2020
59.43
 11,477 59.26 59.43 59.26 4,100 0 0.3
06/01/2020
59.26
 17,517 59.93 59.93 59.26 800 0 0.1
03/01/2020
59.93
 6,150 59.93 60.26 59.60 600 2,000 -0.1
02/01/2020
59.93
 23,053 59.93 60.60 59.93 1,400 0 0.1
31/12/2019
59.93
 3,300 60.35 60.35 59.85 0 0 0
30/12/2019
60.35
 32,450 60.35 60.68 59.76 8,200 0 0.6
27/12/2019
60.35
 19,090 59.93 61.01 59.93 18,500 0 1.4
26/12/2019
59.93
 9,648 59.85 59.93 59.93 1,500 0 0.1
25/12/2019
59.85
 7,820 59.93 59.93 59.85 0 0 0
24/12/2019
59.93
 36,352 59.51 59.93 59.51 11,400 800 0.8
23/12/2019
59.51
 14,297 59.93 59.93 59.51 210 0 0.0
20/12/2019
59.93
 10,905 59.93 59.93 59.93 0 0 0
19/12/2019
59.93
 1,930 59.93 60.35 59.76 0 0 0
18/12/2019
59.93
 6,958 59.93 60.76 59.76 3,600 0 0.3
17/12/2019
59.93
 15,020 60.76 60.76 59.51 3,000 0 0.2
16/12/2019
60.76
 18,351 59.93 61.59 59.93 4,900 0 0.4
13/12/2019
59.93
 20,387 60.01 60.35 59.93 1,300 0 0.1
12/12/2019
60.01
 27,307 60.85 60.85 59.93 100 0 0.0
11/12/2019
60.85
 12,822 60.85 61.01 59.93 1,000 0 0.1
10/12/2019
60.85
 10,330 61.59 62.43 60.76 228 0 0.0
09/12/2019
61.59
 51,411 62.93 63.93 61.18 100 0 0.0
06/12/2019
62.93
 22,917 65.76 65.76 62.93 2,100 200 0.1
05/12/2019
65.76
 30,788 68.42 68.67 65.34 200 7,100 -0.5
04/12/2019
68.42
 249,783 64.09 74.91 64.92 6,050 48,617 -3.7
03/12/2019
64.09
 166,474 62.84 69.75 63.26 2,600 15,100 -1.0
02/12/2019
62.84
 163,964 58.76 63.26 58.68 0 10,000 -0.7
29/11/2019
58.76
 3,321 58.27 58.76 57.85 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |