CTCP Hàng tiêu dùng Masan (mch)

208.90
1.80
(0.87%)
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)
27/11/2023
76.07
 17,700 75.09 78.02 75.09 5,900 13,532 -0.6
24/11/2023
75.09
 108,700 77.14 77.14 75.09 82,000 5,200 6.0
23/11/2023
77.14
 15,200 77.53 78.51 77.14 11,000 6,303 0.4
22/11/2023
77.53
 38,700 78.31 79.09 77.04 169,000 155,000 1.1
21/11/2023
78.31
 10,300 78.02 78.31 77.53 9,300 2,000 0.6
20/11/2023
78.02
 21,600 78.02 78.90 77.92 9,200 100 0.7
17/11/2023
78.02
 10,100 78.99 78.99 76.07 6,000 2,200 0.3
16/11/2023
78.99
 25,400 78.31 78.99 78.02 11,000 0 0.9
15/11/2023
78.31
 57,700 75.09 78.51 75.97 42,600 0 3.4
14/11/2023
75.09
 22,900 75.78 76.07 74.61 16,000 1,000 1.2
13/11/2023
75.78
 12,800 76.95 77.04 75.78 9,200 0 0.7
10/11/2023
76.95
 47,400 75.58 78.02 75.00 19,400 2,900 1.3
09/11/2023
75.58
 36,300 74.12 75.58 74.02 23,200 100 1.8
08/11/2023
74.12
 12,400 73.43 74.12 73.14 2,700 0 0.2
07/11/2023
73.43
 72,400 72.17 75.29 71.78 43,800 300 3.3
06/11/2023
72.17
 39,500 71.00 72.17 71.29 32,400 600 2.4
03/11/2023
71.00
 42,500 72.17 72.26 70.70 36,022 0 2.6
02/11/2023
72.17
 42,500 72.17 73.14 72.07 34,500 0 2.6
01/11/2023
72.17
 97,700 73.43 74.12 70.70 33,200 1,000 2.4
31/10/2023
73.43
 64,500 74.12 76.07 73.14 16,100 0 1.2
30/10/2023
74.12
 38,500 73.14 74.61 72.75 33,200 1,400 2.4
27/10/2023
73.14
 87,900 73.63 73.92 72.95 61,400 5,200 4.2
26/10/2023
73.63
 30,600 75.09 75.19 72.65 25,900 1,700 1.8
25/10/2023
75.09
 37,700 75.09 75.29 75.09 20,700 1,000 1.5
24/10/2023
75.09
 40,800 75.09 75.39 74.12 38,700 22,100 1.3
23/10/2023
75.09
 37,400 75.09 75.68 75.09 36,200 0 2.8
20/10/2023
75.09
 18,100 75.09 76.07 75.09 14,300 1,800 1.0
19/10/2023
75.09
 16,700 75.78 75.78 75.09 14,100 7 1.1
18/10/2023
75.78
 38,800 75.09 76.26 74.61 26,100 1,408 1.9
17/10/2023
75.09
 13,700 74.90 75.19 74.61 5,400 2,100 0.3
16/10/2023
74.90
 9,500 75.58 75.58 74.51 4,600 100 0.3
13/10/2023
75.58
 2,600 74.41 75.58 74.41 500 200 0.0
12/10/2023
74.41
 1,900 74.21 75.87 74.31 300 501 -0.0
11/10/2023
74.21
 5,800 76.07 76.26 74.12 400 4,400 -0.3
10/10/2023
76.07
 400 74.61 76.46 76.07 0 0 0
09/10/2023
74.61
 10,200 74.02 75.97 74.02 2,600 1,100 0.1
06/10/2023
74.02
 5,600 74.02 74.12 73.63 4,700 3,000 0.1
05/10/2023
74.02
 47,400 73.63 74.12 73.82 43,400 15,300 2.1
04/10/2023
73.63
 1,900 74.12 74.12 73.63 100 1,000 -0.1
03/10/2023
74.12
 46,700 74.21 74.21 73.73 41,600 6,000 2.7
02/10/2023
74.21
 9,000 74.12 74.21 74.12 6,100 8,220 -0.2
29/09/2023
74.12
 7,800 74.12 74.61 73.92 4,500 2,800 0.1
28/09/2023
74.12
 24,200 75.09 75.09 74.12 22,200 9,700 1.0
27/09/2023
75.09
 4,700 74.02 75.09 73.24 100 0 0.0
26/09/2023
74.02
 15,800 75.58 75.58 72.17 14,000 1,500 0.9
25/09/2023
75.58
 9,400 76.95 76.95 68.46 3,200 300 0.2
22/09/2023
76.95
 6,100 77.34 77.34 76.75 1,900 358 0.1
21/09/2023
77.34
 4,900 77.43 77.43 77.34 0 0 0
20/09/2023
77.43
 6,200 77.63 77.63 77.14 2,400 2,900 -0.0
19/09/2023
77.63
 18,200 77.63 77.63 77.24 17,100 6,000 0.9
18/09/2023
77.63
 10,700 78.02 78.02 77.53 10,100 700 0.7
15/09/2023
78.02
 4,500 77.63 78.02 77.53 500 0 0.0
14/09/2023
77.63
 35,500 77.53 77.73 77.43 33,100 4,600 2.3
13/09/2023
77.53
 17,000 77.92 77.92 77.14 7,200 2,900 0.3
12/09/2023
77.92
 9,800 77.92 78.12 77.53 3,100 100 0.2
11/09/2023
77.92
 3,200 78.60 78.60 77.92 300 0 0.0
08/09/2023
78.60
 8,200 76.95 79.09 77.82 5,700 3,100 0.2
07/09/2023
76.95
 31,700 79.48 79.48 76.95 12,700 400 1.0
06/09/2023
79.48
 18,300 79.48 79.58 79.19 17,100 925 1.3
05/09/2023
79.48
 72,000 79.38 79.87 79.19 59,100 11,800 3.9
31/08/2023
79.38
 9,800 79.68 79.68 78.90 7,600 7,500 0.0
30/08/2023
79.68
 17,400 78.99 79.97 78.99 0 0 0
29/08/2023
78.99
 12,300 78.51 79.09 78.41 10,800 7,100 0.3
28/08/2023
78.51
 10,900 78.41 78.51 78.31 7,900 1,300 0.5
25/08/2023
78.41
 4,300 77.53 78.99 77.53 2,000 0 0.2
24/08/2023
77.53
 3,300 77.14 77.53 76.95 2,100 100 0.2
23/08/2023
77.14
 9,900 78.02 78.02 77.04 9,100 2,300 0.5
22/08/2023
78.02
 56,200 76.56 78.02 76.17 30,000 25,400 0.3
21/08/2023
76.56
 48,500 76.65 78.02 76.17 38,855 5,000 2.7
18/08/2023
76.65
 36,500 79.97 79.97 75.58 24,000 3,800 1.6
17/08/2023
79.97
 18,800 80.75 80.85 79.97 14,100 200 1.1
16/08/2023
80.75
 15,700 80.94 80.94 79.97 12,000 200 1.0
15/08/2023
80.94
 6,800 80.94 81.24 80.46 4,000 0 0.3
14/08/2023
80.94
 29,300 80.46 81.33 79.97 18,300 1,060 1.4
11/08/2023
80.46
 30,800 80.94 80.94 79.97 28,200 0 2.3
10/08/2023
80.94
 34,400 80.46 80.94 80.07 12,100 100 1.0
09/08/2023
80.46
 36,200 79.87 80.46 78.99 9,000 0 0.7
08/08/2023
79.87
 25,400 77.73 79.87 77.63 9,500 100 0.8
07/08/2023
77.73
 13,400 77.63 77.73 76.85 10,200 0 0.8
04/08/2023
77.63
 32,200 76.26 77.63 76.26 23,400 0 1.8
03/08/2023
76.26
 52,700 75.39 76.26 75.39 51,000 44 4.0
02/08/2023
75.39
 2,500 75.97 75.97 75.39 0 0 0
01/08/2023
75.97
 32,900 74.12 75.97 74.21 0 0 0
31/07/2023
74.12
 28,500 73.14 77.04 73.14 11,400 20,000 -0.6
28/07/2023
73.14
 7,000 73.63 73.63 73.04 2,700 0 0.2
27/07/2023
73.63
 10,700 73.24 74.12 72.56 3,100 1,200 0.1
26/07/2023
73.24
 26,400 72.95 73.24 72.17 17,850 800 1.3
25/07/2023
72.95
 17,800 73.34 73.34 72.95 5,300 6,000 -0.1
24/07/2023
73.34
 38,400 73.34 73.63 73.14 18,801 100 1.4
21/07/2023
73.34
 21,400 73.34 74.12 72.65 8,200 0 0.6
20/07/2023
73.34
 23,000 74.12 74.12 72.07 15,900 1,500 1.1
19/07/2023
74.12
 19,700 73.82 76.07 74.12 8,000 0 0.6
18/07/2023: Cổ tức tiền mặt tỉ lệ: 45%
18/07/2023
73.82
 19,600 73.63 74.21 73.43 5,000 0 0.4
17/07/2023
73.63
 87,100 71.51 73.72 71.51 22,800 1,200 1.7
14/07/2023
71.51
 30,800 71.33 71.51 70.87 11,200 2,700 0.7
13/07/2023
71.33
 49,600 69.67 71.33 69.58 7,000 4,400 0.2
12/07/2023
69.67
 34,700 69.40 70.41 69.49 9,500 1,500 0.6
11/07/2023
69.40
 44,100 67.19 69.95 69.03 14,700 11,500 0.2
10/07/2023
67.19
 66,300 65.16 67.92 65.16 1,100 2,900 -0.1
07/07/2023
65.16
 13,400 65.44 65.44 64.43 1,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |