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
(2024-08-19) 		-5.90 -2.77% 1,135,400 156,625 33.8
203.90
212.90
208.90
2 tháng
(2024-07-22) 		10.50 5.34% 2,632,800 178,346 37.6
195.90
216
208.90
3 tháng
(2024-06-20) 		-8.14 -3.78% 7,286,800 1,651,436 352.3
193.70
219.30
208.90
6 tháng
(2024-03-22) 		82.37 66.09% 17,157,700 845,122 262.4
122
219.30
208.90
12 tháng
(2023-09-25) 		131.42 173.88% 23,382,200 1,462,601 303.6
71
219.30
208.90
24 tháng
(2022-09-29) 		120.39 139.01% 29,810,979 3,363,592 444.3
56.23
219.30
208.90
36 tháng
(2021-10-04) 		94.35 83.75% 32,336,261 3,319,698 437.3
56.23
219.30
208.90
60 tháng
(2019-10-15) 		145.41 236.07% 48,504,310 8,013,839 858.8
44.95
219.30
208.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2017
34.20
 6,050 34.26 34.26 33.97 6,000 0 0.4
06/07/2017
34.26
 28,800 34.37 34.37 33.51 23,300 0 1.4
05/07/2017
34.37
 650 34.14 34.37 33.28 0 0 0
04/07/2017
34.14
 9,780 34.54 34.66 33.68 6,000 0 0.4
03/07/2017
34.54
 14,550 33.51 34.54 33.23 12,750 800 0.7
30/06/2017
33.51
 13,650 33.23 34.37 33.51 0 0 0
29/06/2017
33.23
 7,000 32.65 33.80 32.94 0 0 0
28/06/2017
32.65
 8,984 31.97 33.11 32.65 5,000 0 0.3
27/06/2017
31.97
 16,020 32.08 32.37 31.51 200 0 0.0
26/06/2017
32.08
 4,521 32.65 32.65 32.08 0 0 0
23/06/2017
32.65
 12,850 33.68 33.68 32.65 0 1,000 -0.1
22/06/2017
33.68
 2,802 33.68 33.68 33.57 0 0 0
21/06/2017
33.68
 1,243 33.80 33.80 33.68 0 0 0
20/06/2017
33.80
 3,100 33.80 34.37 33.80 1,000 0 0.1
19/06/2017
33.80
 3,414 34.31 34.31 33.80 0 0 0
16/06/2017
34.31
 3,250 33.97 34.31 34.31 2,200 0 0.1
15/06/2017
33.97
 10,150 34.26 34.26 33.97 1,000 0 0.0
14/06/2017
34.26
 17,700 34.49 34.94 34.26 1,000 0 0.1
13/06/2017
34.49
 14,650 35.29 35.29 34.37 1,700 0 0.1
12/06/2017
35.29
 19,850 35.80 35.80 35.29 1,000 0 0.1
09/06/2017
35.80
 15,800 36.03 36.66 35.52 0 0 0
08/06/2017
36.03
 7,300 36.66 36.95 36.03 1,800 0 0.1
07/06/2017
36.66
 27,174 36.95 37.24 36.55 1,200 0 0.1
06/06/2017
36.95
 75,720 36.43 36.95 36.09 0 0 0
05/06/2017
36.43
 29,421 36.38 36.66 36.38 6,200 0 0.4
02/06/2017
36.38
 39,910 36.38 36.43 36.38 36,800 0 2.3
01/06/2017
36.38
 20,467 36.38 36.66 36.38 15,000 0 1.0
31/05/2017
36.38
 39,300 36.38 36.38 36.32 30,400 0 1.9
30/05/2017: Cổ tức tiền mặt tỉ lệ: 45%
30/05/2017
36.38
 59,800 35.80 36.49 36.32 42,800 2,200 2.6
29/05/2017
35.80
 88,499 36.34 36.45 35.80 70,000 0 4.8
26/05/2017
36.34
 79,283 35.22 36.61 35.22 10,300 0 0.7
25/05/2017
35.22
 33,660 34.25 35.27 34.47 12,600 0 0.8
24/05/2017
34.25
 26,753 33.93 34.57 33.83 10,900 0 0.7
23/05/2017
33.93
 27,034 33.93 34.15 33.72 21,300 0 1.3
22/05/2017
33.93
 28,602 33.67 33.93 33.61 22,300 0 1.4
19/05/2017
33.67
 34,730 32.12 36.93 33.13 0 0 0
18/05/2017
32.12
 20,503 32.06 32.54 32.06 0 0 0
17/05/2017
32.06
 1,430 31.64 32.06 32.06 100 0 0.0
16/05/2017
31.64
 700 32.06 32.38 31.64 0 0 0
15/05/2017
32.06
 6,420 32.60 32.86 32.06 0 0 0
12/05/2017
32.60
 26,721 31.80 32.81 31.80 0 0 0
11/05/2017
31.80
 4,380 32.06 32.12 31.74 0 0 0
10/05/2017
32.06
 5,127 31.96 32.28 31.80 0 0 0
09/05/2017
31.96
 13,800 32.12 32.33 31.85 1,200 11,000 -0.6
08/05/2017
32.12
 1,550 32.60 32.86 32.12 0 100 -0.0
05/05/2017
32.60
 5,250 32.60 32.65 32.60 0 0 0
04/05/2017
32.60
 8,700 32.92 33.08 32.60 2,000 0 0.1
03/05/2017
32.92
 7,600 33.40 33.45 32.92 0 0 0
28/04/2017
33.40
 6,030 33.67 33.67 33.19 600 0 0.0
27/04/2017
33.67
 15,200 33.67 33.93 33.61 500 0 0.0
26/04/2017
33.67
 7,720 34.15 34.15 33.40 3,300 0 0.2
25/04/2017
34.15
 2,110 33.67 34.25 33.19 100 0 0.0
24/04/2017
33.67
 3,740 34.15 34.15 33.40 0 0 0
21/04/2017
34.15
 6,900 33.67 34.15 33.40 3,700 0 0.2
20/04/2017
33.67
 5,420 33.67 33.93 33.67 0 0 0
19/04/2017
33.67
 14,420 34.47 34.47 33.67 0 0 0
18/04/2017
34.47
 9,620 34.47 34.68 33.67 200 0 0.0
17/04/2017
34.47
 6,000 35.22 35.22 34.31 0 0 0
14/04/2017
35.22
 17,000 34.63 35.22 34.20 0 0 0
13/04/2017
34.63
 10,200 34.74 34.74 34.52 0 0 0
12/04/2017
34.74
 41,900 34.74 35.27 34.20 0 0 0
11/04/2017
34.74
 54,854 33.83 34.74 34.20 0 0 0
10/04/2017
33.83
 7,444 34.36 34.68 33.83 0 0 0
07/04/2017
34.36
 608 34.74 35.54 34.36 0 0 0
05/04/2017
34.74
 11,300 36.12 36.34 34.74 3,500 0 0.2
04/04/2017
36.12
 20,344 36.34 36.34 36.07 0 0 0
03/04/2017
36.34
 47,740 35.59 36.34 35.80 300 0 0.0
31/03/2017
35.59
 25,360 34.74 35.59 34.20 2,500 0 0.2
30/03/2017
34.74
 82,700 32.86 34.74 33.67 0 0 0
29/03/2017
32.86
 14,100 33.13 33.67 32.86 0 0 0
28/03/2017
33.13
 60,170 34.20 35.22 33.13 0 0 0
27/03/2017
34.20
 34,718 36.07 36.07 34.20 400 0 0.0
24/03/2017
36.07
 13,975 35.86 36.61 35.59 0 0 0
23/03/2017
35.86
 6,720 36.07 36.93 35.80 0 0 0
22/03/2017
36.07
 25,300 36.07 37.09 36.07 0 0 0
21/03/2017
36.07
 44,150 36.07 37.73 36.02 100 0 0.0
20/03/2017
36.07
 30,600 36.34 37.14 36.07 0 0 0
17/03/2017
36.34
 5,618 36.55 36.87 36.34 0 0 0
16/03/2017
36.55
 23,500 37.30 37.30 35.75 300 0 0.0
15/03/2017
37.30
 15,658 36.45 37.30 35.91 0 0 0
14/03/2017
36.45
 12,000 36.07 37.94 36.45 0 0 0
13/03/2017
36.07
 13,540 37.25 37.41 36.07 0 0 0
10/03/2017
37.25
 106 36.93 37.25 37.25 0 0 0
09/03/2017
36.93
 2,158 37.51 37.67 36.93 0 0 0
08/03/2017
37.51
 24,130 37.35 37.51 36.87 2,000 0 0.1
07/03/2017
37.35
 11,100 36.34 37.35 37.25 0 0 0
06/03/2017
36.34
 10,240 37.14 37.89 36.34 0 0 0
03/03/2017
37.14
 14,742 37.30 37.41 37.14 0 0 0
02/03/2017
37.30
 20,921 37.99 38.32 37.30 0 0 0
01/03/2017
37.99
 8,740 37.41 38.74 37.19 0 0 0
28/02/2017
37.41
 8,627 38.48 38.96 37.35 0 0 0
27/02/2017
38.48
 10,346 38.74 38.80 37.67 0 0 0
24/02/2017
38.74
 6,900 39.01 39.01 37.78 0 0 0
23/02/2017
39.01
 19,200 37.83 39.12 37.41 0 0 0
22/02/2017
37.83
 22,730 37.25 37.89 37.14 0 0 0
21/02/2017
37.25
 7,960 37.41 38.42 37.19 0 0 0
20/02/2017
37.41
 14,495 38.53 38.53 34.74 0 0 0
17/02/2017
38.53
 6,958 39.49 39.49 38.53 0 0 0
16/02/2017
39.49
 4,830 39.81 39.81 38.48 0 0 0
15/02/2017
39.81
 34,609 40.08 40.08 38.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |