CTCP Hàng tiêu dùng Masan (mch)

207.80
-0.90
(-0.43%)
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)
24/04/2018
61.01
 93,790 60.67 61.01 59.58 77,600 0 8.2
23/04/2018
60.67
 115,790 59.41 60.67 57.86 91,700 6,400 8.9
20/04/2018
59.41
 71,681 58.43 59.58 57.86 66,100 5,300 6.3
19/04/2018
58.43
 128,668 59.58 59.58 56.14 90,600 19,500 7.2
18/04/2018
59.58
 100,868 59.29 60.15 58.78 14,400 17,000 -0.3
17/04/2018
59.29
 40,447 57.86 59.98 57.29 115,300 0 12.1
16/04/2018
57.86
 74,185 55.11 58.43 54.99 27,210 0 2.7
13/04/2018
55.11
 57,148 54.99 55.11 54.99 28,300 0 2.7
12/04/2018
54.99
 21,352 54.99 54.99 53.45 0 1,000 -0.1
11/04/2018
54.99
 27,549 54.99 54.99 54.42 20,300 0 1.9
10/04/2018
54.99
 39,720 54.99 54.99 54.36 30,100 1,000 2.8
09/04/2018
54.99
 24,145 55.45 55.45 54.99 300 0 0.0
06/04/2018
55.45
 15,410 54.99 55.57 54.99 2,000 1,000 0.1
05/04/2018
54.99
 37,510 54.42 55.62 53.05 16,300 3,500 1.2
04/04/2018
54.42
 7,926 54.94 54.99 54.42 1,400 2,700 -0.1
03/04/2018
54.94
 18,189 54.99 54.99 54.14 0 0 0
02/04/2018
54.99
 17,941 55.11 55.11 53.10 10,920 0 1.0
30/03/2018
55.11
 15,341 54.99 55.40 54.99 2,500 100 0.2
29/03/2018
54.99
 8,241 56.03 56.03 54.99 1,000 0 0.1
28/03/2018
56.03
 9,842 56.08 56.14 55.57 3,000 2,800 0.0
27/03/2018
56.08
 21,532 56.14 56.14 55.57 9,900 100 1.0
26/03/2018
56.14
 38,641 54.19 56.14 53.73 24,300 1,000 2.2
23/03/2018
54.19
 55,354 53.85 54.19 52.76 31,600 0 3.0
22/03/2018
53.85
 36,587 54.99 54.99 53.28 14,100 500 1.3
21/03/2018
54.99
 19,024 56.71 56.71 54.99 1,300 0 0.1
20/03/2018
56.71
 47,528 54.14 56.71 53.73 1,800 4,000 -0.2
19/03/2018
54.14
 43,067 52.53 54.42 52.70 13,100 0 1.2
16/03/2018
52.53
 107,903 51.27 52.99 52.53 71,700 700 6.5
15/03/2018
51.27
 47,605 51.56 51.56 50.70 35,900 17,300 1.7
14/03/2018
51.56
 58,540 50.87 51.56 50.47 32,100 0 2.9
13/03/2018
50.87
 31,672 51.10 51.10 50.41 26,000 0 2.3
12/03/2018
51.10
 72,076 49.72 51.27 49.27 57,200 0 5.0
09/03/2018
49.72
 50,410 48.01 49.72 47.55 19,600 1,500 1.5
08/03/2018
48.01
 22,891 46.29 48.01 45.83 14,200 1,500 1.1
07/03/2018
46.29
 8,247 46.69 46.97 46.17 7,720 0 0.6
06/03/2018
46.69
 18,946 46.69 46.92 45.83 5,400 0 0.4
05/03/2018
46.69
 14,751 46.40 46.69 45.54 10,900 0 0.9
02/03/2018
46.40
 28,729 46.40 46.92 45.54 19,600 0 1.6
01/03/2018
46.40
 26,523 45.83 46.40 45.71 24,700 0 2.0
28/02/2018
45.83
 31,182 45.94 45.94 45.54 20,500 100 1.6
27/02/2018
45.94
 17,353 45.83 45.94 44.68 13,900 0 1.1
26/02/2018
45.83
 66,464 44.86 46.23 44.91 44,900 500 3.6
23/02/2018
44.86
 12,300 45.03 45.03 44.68 11,600 1,000 0.8
22/02/2018
45.03
 21,510 45.03 45.03 44.68 19,500 0 1.5
21/02/2018
45.03
 48,803 44.40 45.37 43.42 40,800 300 3.2
13/02/2018
44.40
 5,260 42.96 44.40 43.02 3,500 0 0.3
12/02/2018
42.96
 8,703 42.96 43.54 42.96 50 0 0.0
09/02/2018
42.96
 124,020 43.82 43.82 41.02 120,200 200 9.2
08/02/2018
43.82
 16,469 43.82 44.11 43.82 12,100 0 0.9
07/02/2018
43.82
 23,281 45.83 45.83 43.82 19,730 0 1.5
06/02/2018
45.83
 106,523 41.82 45.83 36.84 46,800 6,000 3.1
05/02/2018
41.82
 90,344 44.11 44.40 41.82 59,200 0 4.5
02/02/2018
44.11
 74,308 44.91 44.91 43.54 56,600 2,000 4.2
01/02/2018
44.91
 10,696 44.80 45.20 44.17 300 3,200 -0.2
31/01/2018
44.80
 57,133 44.74 45.43 44.80 40,800 0 3.2
30/01/2018
44.74
 45,648 44.68 45.26 44.68 37,710 0 2.9
29/01/2018
44.68
 82,719 45.03 45.26 43.54 63,400 4,700 4.6
26/01/2018
45.03
 21,803 44.86 45.83 44.86 16,920 0 1.3
25/01/2018
44.86
 38,291 46.57 46.57 44.86 17,400 0 1.4
24/01/2018
46.57
 116,787 44.68 47.55 44.68 6,000 600 0.4
23/01/2018
44.68
 54,242 43.14 45.26 43.14 20,700 0 1.6
22/01/2018
43.14
 27,870 44.97 44.97 42.96 100 0 0.0
19/01/2018
44.97
 23,737 44.97 45.26 44.68 0 0 0
18/01/2018
44.97
 51,492 44.68 44.97 44.45 37,700 200 2.9
17/01/2018
44.68
 106,627 44.80 45.60 44.40 53,600 0 4.2
16/01/2018
44.80
 74,092 44.80 45.20 44.45 0 0 0
15/01/2018
44.80
 50,803 44.11 44.97 43.94 9,900 43 0.8
12/01/2018
44.11
 37,203 43.82 44.40 43.54 26,400 1,600 1.9
11/01/2018
43.82
 51,566 43.54 44.11 42.96 42,050 500 3.1
10/01/2018
43.54
 55,041 44.68 44.97 40.10 37,600 3,500 2.6
09/01/2018
44.68
 34,100 45.26 45.26 44.40 16,100 0 1.3
08/01/2018
45.26
 45,998 43.54 45.31 43.54 10,800 2,000 0.7
05/01/2018
43.54
 92,966 42.56 44.22 42.11 59,400 0 4.5
04/01/2018
42.56
 72,890 41.25 42.96 40.67 31,300 0 2.3
03/01/2018
41.25
 34,810 40.10 41.25 40.10 400 200 0.0
02/01/2018
40.10
 19,225 39.36 40.67 39.36 0 0 0
29/12/2017
39.36
 30,948 39.64 39.64 39.36 10,000 0 0.7
28/12/2017
39.64
 16,988 39.81 40.21 39.64 410 0 0.0
27/12/2017
39.81
 39,930 40.67 41.25 39.81 4,050 0 0.3
26/12/2017
40.67
 10,705 40.67 41.82 40.67 1,000 0 0.1
25/12/2017
40.67
 7,643 41.30 41.70 39.81 3,000 0 0.2
22/12/2017
41.30
 13,152 41.25 42.11 41.30 0 0 0
21/12/2017
41.25
 12,636 41.02 41.53 41.25 2,000 0 0.1
20/12/2017
41.02
 19,473 41.25 41.25 41.02 11,100 0 0.8
19/12/2017
41.25
 24,157 41.36 41.82 41.02 4,820 0 0.3
18/12/2017
41.36
 35,007 42.39 42.56 41.25 16,600 0 1.2
15/12/2017
42.39
 62,617 42.11 43.54 42.11 7,000 0 0.5
14/12/2017
42.11
 79,772 41.02 42.68 40.67 30,500 0 2.2
13/12/2017
41.02
 29,862 39.93 41.19 40.04 8,500 1,300 0.5
12/12/2017
39.93
 111,286 39.53 40.21 39.41 71,200 600 4.9
11/12/2017
39.53
 41,638 39.81 39.81 38.90 29,300 0 2.0
08/12/2017
39.81
 44,574 38.15 39.81 37.58 10,000 6,200 0.3
07/12/2017
38.15
 131,617 36.66 38.32 36.72 77,600 0 5.0
06/12/2017
36.66
 37,395 36.66 37.24 36.38 15,800 0 1.0
05/12/2017
36.66
 42,742 36.66 36.95 36.49 26,700 0 1.7
04/12/2017
36.66
 20,397 37.01 37.24 36.38 5,800 0 0.4
01/12/2017
37.01
 27,821 37.24 37.29 36.66 2,800 0 0.2
30/11/2017
37.24
 88,965 34.66 37.24 34.89 57,500 0 3.7
29/11/2017
34.66
 18,362 34.54 34.94 34.66 14,620 0 0.9
28/11/2017
34.54
 29,321 34.94 35.06 34.54 13,160 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |