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)
07/07/2023
65.16
 13,400 65.44 65.44 64.43 1,900 0 0.1
06/07/2023
65.44
 16,400 66.08 66.08 64.43 200 300 -0.0
05/07/2023
66.08
 5,719 65.90 66.08 65.99 300 300 0
04/07/2023
65.90
 3,703 65.90 65.99 65.90 0 2 -0.0
03/07/2023
65.90
 8,221 66.27 66.27 65.35 0 810 -0.1
30/06/2023
66.27
 11,030 66.45 66.45 66.27 25 0 0.0
29/06/2023
66.45
 25,651 66.82 66.82 66.27 8,450 3,600 0.4
28/06/2023
66.82
 14,588 67.09 67.09 66.63 1,400 0 0.1
27/06/2023
67.09
 4,100 67.00 67.19 66.63 28,700 0 2.1
26/06/2023
67.00
 27,579 67.00 67.09 63.05 14,900 6,100 0.6
23/06/2023
67.00
 8,706 67.09 67.19 67.00 2,000 0 0.1
22/06/2023
67.09
 9,610 66.82 67.19 66.91 1,100 0 0.1
21/06/2023
66.82
 5,101 66.91 67.19 66.36 0 0 0
20/06/2023
66.91
 6,703 66.63 68.11 66.91 200 0 0.0
19/06/2023
66.63
 59,150 67.19 67.56 66.63 51,900 1,400 3.7
16/06/2023
67.19
 32,867 67.65 67.65 67.19 1,700 5,000 -0.2
15/06/2023
67.65
 11,600 68.11 68.11 67.46 1,000 0 0.1
14/06/2023
68.11
 40,535 67.19 68.57 66.73 24,500 15,400 0.7
13/06/2023
67.19
 6,705 65.07 67.83 66.08 0 0 0
12/06/2023
65.07
 27,833 67.65 68.11 65.07 4,000 1,900 0.2
09/06/2023
67.65
 27,148 68.29 68.29 67.37 23,000 18,700 0.3
08/06/2023
68.29
 5,908 68.48 68.57 68.11 3,500 0 0.3
07/06/2023
68.48
 5,815 68.57 68.57 68.11 5,500 0 0.4
06/06/2023
68.57
 30,113 68.11 69.03 67.65 26,000 0 1.9
05/06/2023
68.11
 11,434 68.20 68.57 67.65 10,000 106 0.7
02/06/2023
68.20
 18,836 69.03 69.03 66.82 17,000 500 1.2
01/06/2023
69.03
 34,851 68.02 69.03 66.36 0 24 -0.0
31/05/2023
68.02
 12,672 68.38 68.57 67.65 3,500 920 0.2
30/05/2023
68.38
 23,410 67.19 68.38 67.19 60 1,300 -0.1
29/05/2023
67.19
 322 67.09 67.19 67.19 1,300 100 0.1
26/05/2023
67.09
 2,815 67.09 67.83 66.82 500 0 0.0
25/05/2023
67.09
 10,051 66.82 67.09 65.90 300 600 -0.0
24/05/2023
66.82
 17,226 66.82 67.19 65.90 2,600 1,000 0.1
23/05/2023
66.82
 18,853 67.19 67.19 65.44 0 6,500 -0.5
22/05/2023
67.19
 121,610 66.63 67.19 66.73 0 6,100 -0.4
19/05/2023
66.63
 34,803 66.73 66.73 65.90 1,700 2,200 -0.0
18/05/2023
66.73
 13,910 66.73 66.82 65.99 1,000 100 0.1
17/05/2023
66.73
 80,705 66.82 66.82 65.35 2,500 23,000 -1.5
16/05/2023
66.82
 46,422 66.73 67.19 65.81 200 12,800 -0.9
15/05/2023
66.73
 30,810 67.09 67.19 65.44 100 14,100 -1.0
12/05/2023
67.09
 113,237 64.61 67.37 64.43 500 38,000 -2.7
11/05/2023
64.61
 125,649 62.59 65.81 62.59 16,900 76,300 -4.2
10/05/2023
62.59
 144,863 62.22 63.78 61.02 23,300 91,700 -4.6
09/05/2023
62.22
 40,507 60.10 62.22 60.01 8,500 9,000 -0.0
08/05/2023
60.10
 49,226 58.81 60.19 59.09 3,900 6,150 -0.1
05/05/2023
58.81
 69,580 56.60 58.90 56.33 11,400 0 0.7
04/05/2023
56.60
 139,406 56.51 59.82 56.14 96,200 800 5.8
28/04/2023
56.51
 25,781 56.23 59.82 56.51 300 5,000 -0.3
27/04/2023
56.23
 30,500 58.08 58.90 56.23 500 100 0.0
26/04/2023
58.08
 22,040 59.27 59.27 57.98 4,600 0 0.3
25/04/2023
59.27
 22,000 59.36 59.36 58.90 13,600 10,500 0.2
24/04/2023
59.36
 71,613 59.36 59.73 59.36 51,100 0 3.3
21/04/2023
59.36
 92,500 59.18 59.46 59.27 60,000 2,700 3.7
20/04/2023
59.18
 28,402 59.09 59.55 59.09 3,400 1,300 0.1
19/04/2023
59.09
 43,141 59.82 59.82 59.09 2,700 23,600 -1.3
18/04/2023
59.82
 10,800 60.19 60.19 59.73 3,700 0 0.2
17/04/2023
60.19
 5,709 60.10 60.19 59.73 1,300 0 0.1
14/04/2023
60.10
 4,400 61.20 61.20 60.10 700 0 0.0
13/04/2023
61.20
 8,025 61.48 61.48 59.82 200 0 0.0
12/04/2023
61.48
 15,400 59.82 61.48 60.47 400 5,000 -0.3
11/04/2023
59.82
 6,700 59.92 60.74 59.82 300 0 0.0
10/04/2023
59.92
 17,000 60.56 60.65 59.82 2,600 2,200 0.0
07/04/2023
60.56
 9,600 60.84 60.93 60.38 3,300 2,500 0.1
06/04/2023
60.84
 15,007 61.39 61.66 60.84 4,300 9,200 -0.3
05/04/2023
61.39
 7,120 60.74 62.12 61.30 3,800 0 0.3
04/04/2023
60.74
 10,800 61.30 61.30 60.28 300 0 0.0
03/04/2023
61.30
 9,200 60.47 63.41 60.65 5,700 0 0.4
31/03/2023
60.47
 4,400 60.28 60.74 60.38 2,700 0 0.2
30/03/2023
60.28
 20,803 59.55 61.66 59.82 500 0 0.0
29/03/2023
59.55
 9,102 59.82 59.82 59.55 1,700 1,700 -0
28/03/2023
59.82
 12,695 59.82 60.28 59.82 900 0 0.1
27/03/2023
59.82
 32,326 60.28 60.56 59.82 13,600 3,000 0.7
24/03/2023
60.28
 15,514 61.30 61.30 60.28 3,900 0 0.3
23/03/2023
61.30
 0 61.30 61.30 61.30 1,000 0 0.1
22/03/2023
61.30
 13,301 61.30 64.43 61.30 1,200 0 0.1
21/03/2023
61.30
 10,900 61.57 61.66 60.74 6,500 0 0.4
20/03/2023
61.57
 5,933 62.31 62.31 61.57 1,000 1,000 0
17/03/2023
62.31
 2,110 61.66 62.59 61.66 800 0 0.1
16/03/2023
61.66
 9,200 62.68 62.68 61.57 3,300 1,000 0.2
15/03/2023
62.68
 5,808 61.76 62.77 61.66 2,000 0 0.1
14/03/2023
61.76
 8,906 62.59 62.68 61.30 2,600 0 0.2
13/03/2023
62.59
 12,621 62.68 63.14 62.59 3,600 0 0.2
10/03/2023
62.68
 15,705 63.51 63.69 62.68 3,200 0 0.2
09/03/2023
63.51
 7,250 63.51 63.69 63.51 2,500 1,100 0.1
08/03/2023
63.51
 13,826 63.51 64.06 63.51 521 0 0.0
07/03/2023
63.51
 18,700 64.43 64.43 63.51 2,500 0 0.2
06/03/2023
64.43
 108,357 63.51 65.25 63.51 1,631 0 0.1
03/03/2023
63.51
 98,800 66.27 66.36 63.51 7,900 0 0.6
02/03/2023
66.27
 39,204 66.73 66.73 66.27 100 0 0.0
01/03/2023
66.73
 23,330 66.27 67.19 65.81 120 0 0.0
28/02/2023
66.27
 20,110 65.99 67.65 66.27 100 0 0.0
27/02/2023
65.99
 41,535 68.02 68.02 58.81 1,328 3,200 -0.1
24/02/2023
68.02
 24,922 67.46 68.02 67.19 300 0 0.0
23/02/2023
67.46
 7,700 68.11 68.11 66.82 100 1,500 -0.1
22/02/2023
68.11
 12,050 68.11 68.11 67.09 1,000 0 0.1
21/02/2023
68.11
 28,807 67.65 68.11 67.46 0 0 0
20/02/2023
67.65
 14,800 67.09 67.65 66.73 100 0 0.0
16/02/2023
67.09
 9,800 66.54 67.65 67.09 4,300 0 0.3
15/02/2023
66.54
 10,103 65.81 68.11 66.36 400 0 0.0
14/02/2023
65.81
 3,850 66.73 67.09 65.81 2,450 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |