CTCP Hàng tiêu dùng Masan (mch)

209.10
4.10
(2%)
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)
09/07/2019
69.85
 1,300 70.57 70.57 69.85 300 0 0.0
08/07/2019
70.57
 137 69.48 70.57 70.57 0 0 0
05/07/2019
69.48
 2,200 69.48 70.93 69.48 1,700 0 0.2
04/07/2019
69.48
 203 69.48 69.48 69.48 0 0 0
03/07/2019
69.48
 274 69.48 69.48 69.48 0 100 -0.0
02/07/2019
69.48
 855 69.48 69.48 69.48 0 0 0
01/07/2019
69.48
 3 69.48 69.48 69.48 0 0 0
28/06/2019
69.48
 1,400 68.83 69.48 69.48 1,400 0 0.1
27/06/2019
68.83
 2,390 69.77 69.77 68.83 0 2,300 -0.2
26/06/2019
69.77
 118 69.77 69.77 69.77 50 0 0.0
25/06/2019
69.77
 0 71.66 69.77 69.77 0 0 0
24/06/2019
71.66
 23,800 69.48 71.66 69.48 23,700 33,100 -1.1
21/06/2019
69.48
 100 70.93 70.93 69.48 100 0 0.0
20/06/2019
70.93
 2,600 70.72 70.93 68.54 2,600 2,000 0.1
19/06/2019
70.72
 50 70.72 70.72 70.72 33,000 0 3.4
18/06/2019
70.72
 0 70.72 70.72 70.72 0 0 0
17/06/2019
70.72
 0 70.93 70.72 70.72 0 100,000 -8.4
14/06/2019
70.93
 600 70.93 70.93 69.48 600 0 0.1
13/06/2019
70.93
 4,400 72.31 72.31 68.04 4,000 0 0.4
12/06/2019
72.31
 68 72.31 72.31 72.31 0 0 0
11/06/2019
72.31
 400 72.31 72.31 72.24 400 200 0.0
10/06/2019
72.31
 19,200 68.04 72.31 69.48 14,900 5,000 1.0
07/06/2019: Cổ tức tiền mặt tỉ lệ: 45%
07/06/2019
68.04
 2,657 69.05 72.52 68.04 2,100 0 0.2
06/06/2019
69.05
 100 68.43 69.05 69.05 0 0 0
05/06/2019
68.43
 5,750 68.36 68.43 68.08 4,000 40 0.4
04/06/2019
68.36
 4,032 68.08 68.36 68.01 3,600 0 0.4
03/06/2019
68.08
 2,000 66.98 68.08 67.94 2,000 0 0.2
31/05/2019
66.98
 2,721 66.56 68.08 66.08 2,620 0 0.3
30/05/2019
66.56
 610 66.01 67.53 66.56 500 0 0.0
29/05/2019
66.01
 3,330 65.32 66.01 65.87 2,130 0 0.2
28/05/2019
65.32
 311 67.74 67.74 65.32 10 0 0.0
27/05/2019
67.74
 0 67.74 67.74 67.74 0 0 0
24/05/2019
67.74
 1,412 68.29 68.29 67.74 0 0 0
23/05/2019
68.29
 5,101 67.05 68.29 68.22 5,000 0 0.5
22/05/2019
67.05
 2,144 66.42 67.05 67.05 0 0 0
21/05/2019
66.42
 220 68.43 68.43 66.42 0 0 0
20/05/2019
68.43
 166 68.29 68.43 68.43 0 0 0
17/05/2019
68.29
 10,088 68.15 68.29 67.74 10,000 9,100 0.1
16/05/2019
68.15
 6,749 67.39 68.15 68.08 6,700 5,500 0.1
15/05/2019
67.39
 8,307 67.39 67.39 67.12 8,200 0 0.8
14/05/2019
67.39
 4,601 67.39 67.74 67.05 4,601 0 0.4
13/05/2019
67.39
 2,200 68.15 68.15 67.39 0 0 0
10/05/2019
68.15
 5,000 67.39 68.15 67.74 5,000 3,600 0.1
09/05/2019
67.39
 100 68.43 68.43 67.39 0 0 0
08/05/2019
68.43
 40 68.43 68.43 68.43 0 0 0
07/05/2019
68.43
 6,310 68.43 68.43 68.43 6,300 5,000 0.1
06/05/2019
68.43
 100 68.43 68.43 68.43 25,000 25,000 0
03/05/2019
68.43
 191 68.43 68.43 68.43 0 0 0
02/05/2019
68.43
 15,642 67.39 68.43 67.39 26,500 23,000 0.3
26/04/2019
67.39
 22,000 67.74 69.05 67.39 30,500 23,000 0.7
25/04/2019
67.74
 4,297 67.05 68.43 67.18 22,100 24,000 -0.2
24/04/2019
67.05
 35,857 68.50 69.12 67.05 42,350 44,250 -0.2
23/04/2019
68.50
 3,290 69.05 69.12 68.50 3,000 0 0.3
22/04/2019
69.05
 6,349 68.43 69.05 68.43 6,200 0 0.6
19/04/2019
68.43
 100 67.74 68.43 68.43 0 0 0
18/04/2019
67.74
 41,040 67.81 67.81 67.39 40,000 31,400 0.8
17/04/2019
67.81
 8,400 67.81 67.81 66.42 8,300 1,600 0.7
16/04/2019
67.81
 18,271 67.81 68.01 67.74 29,000 21,800 0.7
12/04/2019
67.81
 34,610 68.22 68.77 67.81 30,000 22,300 0.8
11/04/2019
68.22
 12,560 67.74 68.43 68.08 11,500 0 1.1
10/04/2019
67.74
 4,680 67.74 67.94 66.98 3,600 0 0.4
09/04/2019
67.74
 8,560 67.39 67.74 66.98 6,810 0 0.7
08/04/2019
67.39
 11,740 67.05 67.39 67.05 11,040 0 1.1
05/04/2019
67.05
 19,342 67.74 68.43 67.05 18,500 0 1.8
04/04/2019
67.74
 16,252 66.84 68.43 67.05 16,100 0 1.6
03/04/2019
66.84
 332 68.43 68.43 66.84 0 0 0
02/04/2019
68.43
 10,323 68.43 68.43 68.29 8,900 0 0.9
01/04/2019
68.43
 11,415 68.01 68.43 67.74 11,300 0 1.1
29/03/2019
68.01
 10 68.29 68.29 68.01 0 0 0
28/03/2019
68.29
 15,639 68.29 68.43 65.73 15,400 0 1.5
27/03/2019
68.29
 57,711 68.22 68.29 67.74 57,000 34,800 2.2
26/03/2019
68.22
 13,080 67.74 68.36 67.74 8,900 0 0.9
25/03/2019
67.74
 1,879 67.74 67.74 67.74 1,700 0 0.2
22/03/2019
67.74
 12,152 67.74 67.74 66.70 10,700 2,000 0.8
21/03/2019
67.74
 6,181 67.39 68.08 67.74 6,000 0 0.6
20/03/2019
67.39
 11,311 67.05 67.74 67.32 10,300 0 1.0
19/03/2019
67.05
 561 67.67 67.74 67.05 0 0 0
18/03/2019
67.67
 10,703 67.74 68.43 67.25 9,000 0 0.9
15/03/2019
67.74
 600 67.94 67.94 67.74 0 0 0
14/03/2019
67.94
 13,982 68.43 69.05 67.94 2,300 5,175 -0.3
13/03/2019
68.43
 4,068 69.81 69.81 68.43 0 115 -0.0
12/03/2019
69.81
 1,850 70.50 70.50 69.12 0 0 0
11/03/2019
70.50
 2,628 71.61 71.61 70.23 0 0 0
08/03/2019
71.61
 0 71.19 71.61 71.61 0 0 0
07/03/2019
71.19
 2,800 71.40 72.92 71.19 0 100 -0.0
06/03/2019
71.40
 1,115 71.95 71.95 71.40 0 0 0
05/03/2019
71.95
 1,808 71.95 72.58 71.95 0 0 0
04/03/2019
71.95
 3,480 75.13 75.13 71.68 0 575 -0.1
01/03/2019
75.13
 295 73.61 75.13 74.65 0 0 0
28/02/2019
73.61
 50 73.61 73.61 73.61 0 0 0
27/02/2019
73.61
 3,673 76.03 76.03 72.58 0 0 0
26/02/2019
76.03
 501 76.03 76.03 76.03 0 500 -0.1
25/02/2019
76.03
 7,683 75.89 76.03 70.85 0 0 0
22/02/2019
75.89
 703 75.96 75.96 75.34 0 0 0
21/02/2019
75.96
 2,485 76.03 76.03 75.34 0 0 0
20/02/2019
76.03
 5,471 75.96 76.03 75.82 0 0 0
19/02/2019
75.96
 11,828 75.89 75.96 75.69 25 3,000 -0.3
18/02/2019
75.89
 13,557 76.03 76.03 75.89 0 2,000 -0.2
15/02/2019
76.03
 20,581 75.34 76.03 75.34 0 0 0
14/02/2019
75.34
 3,330 75.06 75.34 75.34 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |