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)
27/11/2019
59.51
 7,485 59.93 59.93 59.51 500 0 0.0
26/11/2019
59.93
 13,734 60.76 60.76 59.68 4,100 0 0.3
25/11/2019
60.76
 23,611 60.76 60.85 52.27 1,370 8,331 -0.5
22/11/2019
60.76
 2,128 61.59 61.59 60.76 1,300 0 0.1
21/11/2019
61.59
 10,373 62.01 62.01 61.59 10,300 0 0.8
20/11/2019
62.01
 41,635 62.43 62.43 58.68 41,600 25 3.1
19/11/2019
62.43
 49,011 61.18 62.43 57.02 39,700 4,000 2.7
18/11/2019
61.18
 6,780 61.59 61.59 61.18 4,000 0 0.3
15/11/2019
61.59
 495 61.10 61.59 61.59 0 0 0
14/11/2019
61.10
 37,860 60.35 69.67 60.51 0 0 0
13/11/2019
60.35
 10,820 61.18 61.18 59.93 2,700 0 0.2
12/11/2019
61.18
 1,147 61.18 61.18 61.18 0 0 0
11/11/2019
61.18
 3,485 61.18 61.43 60.76 875 0 0.1
08/11/2019
61.18
 7,275 60.93 61.18 60.85 1,800 0 0.1
07/11/2019
60.93
 35,688 61.18 61.59 60.85 33,700 661 2.4
06/11/2019
61.18
 8,772 61.59 61.59 61.18 225 1,500 -0.1
05/11/2019
61.59
 14,334 61.59 61.68 61.43 125,824 0 9.3
04/11/2019
61.59
 17,761 61.76 61.76 61.51 85,561 0 6.3
01/11/2019
61.76
 3,800 61.51 61.76 61.51 2,700 0 0.2
31/10/2019
61.51
 10,935 61.59 62.18 61.51 6,900 6,035 0.1
30/10/2019
61.59
 26,700 61.59 61.68 61.51 21,900 0 1.6
29/10/2019
61.59
 17,327 61.68 61.76 61.59 101,900 0 7.5
28/10/2019
61.68
 7,742 61.76 61.93 61.59 3,947 0 0.3
25/10/2019
61.76
 71,713 61.59 61.76 61.59 40,600 30,000 0.8
24/10/2019
61.59
 3,444 61.59 61.59 61.59 1,900 0 0.1
23/10/2019
61.59
 15,659 61.59 61.59 61.59 7,300 0 0.5
22/10/2019
61.59
 10,425 61.59 61.68 61.59 39,300 0 2.9
21/10/2019
61.59
 21,511 61.59 61.68 61.43 14,744 3,800 0.8
18/10/2019
61.59
 3,771 61.59 61.59 61.59 2,500 0 0.2
17/10/2019
61.59
 4,011 61.51 61.59 61.43 3,700 0 0.3
16/10/2019
61.51
 21,439 61.59 61.59 61.35 15,400 1,300 1.0
15/10/2019
61.59
 6,075 61.59 61.59 61.59 4,300 0 0.3
14/10/2019
61.59
 16,576 61.59 61.59 61.01 10,600 0 0.8
11/10/2019
61.59
 13,539 61.59 61.59 61.43 9,600 0 0.7
10/10/2019
61.59
 11,063 61.59 61.59 61.35 6,000 0 0.4
09/10/2019
61.59
 21,499 61.59 61.84 61.43 14,500 8 1.1
08/10/2019
61.59
 18,093 61.59 61.59 61.43 10,900 1,700 0.7
07/10/2019
61.59
 14,132 61.43 61.59 60.93 10,626 0 0.8
04/10/2019
61.43
 20,930 61.59 61.68 61.43 68,000 1,200 4.9
03/10/2019
61.59
 24,034 61.59 61.59 61.10 20,200 0 1.5
02/10/2019
61.59
 36,312 61.59 61.84 61.43 34,220 1,500 2.4
01/10/2019
61.59
 9,530 61.59 61.76 61.43 5,230 0 0.4
30/09/2019
61.59
 8,825 61.59 61.68 60.76 42,200 500 3.1
27/09/2019
61.59
 5,310 61.59 61.68 61.51 4,400 700 0.3
26/09/2019
61.59
 28,710 61.59 61.59 61.26 27,700 19,000 0.6
25/09/2019
61.59
 13,920 61.59 61.68 61.43 8,300 4,500 0.3
24/09/2019
61.59
 14,607 61.68 61.68 61.26 14,500 0 1.1
23/09/2019
61.68
 29,620 61.59 61.68 61.18 27,300 18,000 0.7
20/09/2019
61.59
 25,700 61.59 61.76 60.85 23,100 14,000 0.7
19/09/2019
61.59
 28,951 60.76 61.59 61.18 26,200 15,000 0.8
18/09/2019
60.76
 34,406 60.26 62.43 60.10 18,710 16,000 0.2
17/09/2019
60.26
 57,998 60.10 60.26 59.10 50,600 17,000 2.4
16/09/2019
60.10
 72,435 60.68 60.76 60.10 50,250 15,200 2.5
13/09/2019
60.68
 52,284 60.18 60.68 60.18 50,000 0 3.6
12/09/2019
60.18
 2,540 60.18 60.35 60.10 0 36,200 -2.6
11/09/2019
60.18
 5,100 59.93 60.35 60.10 0 0 0
10/09/2019
59.93
 5,200 60.18 60.76 59.93 2,600 2,000 0.0
09/09/2019
60.18
 24,400 60.26 60.76 59.93 55,400 0 4.0
06/09/2019
60.26
 6,800 60.10 60.76 59.93 0 0 0
05/09/2019
60.10
 5,951 60.76 60.76 60.10 0 1 -0.0
04/09/2019
60.76
 2,317 61.18 61.26 60.76 300 0 0.0
03/09/2019
61.18
 16,900 61.01 61.59 60.85 0 0 0
30/08/2019
61.01
 8,142 60.93 62.01 61.01 100 0 0.0
29/08/2019
60.93
 5,600 60.76 61.18 60.76 100 200 -0.0
28/08/2019
60.76
 7,210 60.76 61.51 60.76 0 0 0
27/08/2019
60.76
 11,900 60.35 61.51 60.68 0 0 0
26/08/2019
60.35
 15,154 61.59 61.59 60.35 2,400 0 0.2
23/08/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/08/2019
61.59
 16,190 60.80 61.59 60.76 100 14,900 -1.1
22/08/2019
60.80
 8,502 60.80 61.45 59.71 81,500 86,500 -0.4
21/08/2019
60.80
 9,884 61.16 61.88 60.80 1,100 41,985 -3.4
20/08/2019
61.16
 33,504 62.25 62.25 61.16 20,000 14,100 0.5
19/08/2019
62.25
 11,000 60.36 63.69 60.80 800 0 0.1
16/08/2019
60.36
 10,990 60.08 60.44 59.35 36,400 0 3.1
15/08/2019
60.08
 6,291 61.52 61.52 59.35 0 500 -0.0
14/08/2019
61.52
 6,994 62.97 62.97 61.52 1,000 0 0.1
13/08/2019
62.97
 28,773 63.69 63.69 62.97 25,050 9,500 1.4
12/08/2019
63.69
 9,882 64.85 65.14 63.62 2,865 0 0.3
09/08/2019
64.85
 2,360 65.87 65.87 64.85 300 0 0.0
08/08/2019
65.87
 27,800 66.66 66.66 65.14 25,900 27,100 -0.1
07/08/2019
66.66
 101 65.87 66.66 66.66 0 0 0
06/08/2019
65.87
 28,580 66.95 66.95 65.58 25,400 26,580 -0.1
05/08/2019
66.95
 31,830 66.95 67.17 66.23 31,200 27,900 0.3
02/08/2019
66.95
 40,641 66.30 66.95 66.23 40,000 28,100 1.1
01/08/2019
66.30
 7,100 66.66 67.60 66.30 4,000 33,225 -2.9
31/07/2019
66.66
 3,200 67.24 67.68 66.66 100 0 0.0
30/07/2019
67.24
 0 67.68 67.24 67.24 0 0 0
29/07/2019
67.68
 5,800 67.68 67.68 66.23 33,425 0 3.2
26/07/2019
67.68
 635 67.68 68.04 67.68 500 110 0.0
25/07/2019
67.68
 300 68.25 68.25 67.68 300 0 0.0
24/07/2019
68.25
 600 68.25 68.25 68.25 500 0 0.0
23/07/2019
68.25
 1,035 68.25 68.25 68.25 1,000 0 0.1
22/07/2019
68.25
 100 68.40 68.40 68.25 0 0 0
19/07/2019
68.40
 1,209 68.76 68.76 68.40 0 0 0
18/07/2019
68.76
 1,350 68.76 68.76 68.76 600 0 0.1
17/07/2019
68.76
 1,015 70.57 70.57 68.76 300 0 0.0
16/07/2019
70.57
 500 68.76 70.79 70.57 500 100 0.0
15/07/2019
68.76
 3,039 70.79 70.79 68.76 700 0 0.1
12/07/2019
70.79
 20 70.93 70.93 70.79 0 0 0
11/07/2019
70.93
 2,300 68.98 79.40 69.12 2,100 1,500 0.1
10/07/2019
68.98
 1,600 69.85 69.85 68.98 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |