CTCP Hàng tiêu dùng Masan (mch)

215.80
-2.30
(-1.05%)
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
(2024-10-09) 		17.60 8.80% 867,700 221,676 46.0
198.60
219
215.80
2 tháng
(2024-09-09) 		24.46 12.67% 3,243,500 -114,239 -21.0
188.33
219
215.80
3 tháng
(2024-08-12) 		19.84 10.04% 4,401,700 12,011 5.7
188.33
219
215.80
6 tháng
(2024-05-13) 		86.53 66.07% 17,756,500 1,455,621 348.3
130.25
219
215.80
12 tháng
(2023-11-14) 		148.14 213.59% 25,157,100 795,801 243.8
69.36
219
215.80
24 tháng
(2022-11-21) 		157.99 265.51% 31,666,463 2,733,361 389.3
51.94
219
215.80
36 tháng
(2021-11-24) 		118.89 120.57% 34,797,289 3,196,783 416.9
51.94
219
215.80
60 tháng
(2019-12-05) 		156.76 258.11% 50,197,036 7,427,198 806.3
41.52
219
215.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
84.92
 25,200 84.16 86.71 83.90 25,100 21,600 0.4
15/06/2022
84.16
 3,400 84.16 92.57 82.46 115,200 113,700 0.1
14/06/2022
84.16
 26,100 83.73 86.71 84.16 124,100 116,200 0.8
13/06/2022
83.73
 7,400 85.01 85.01 83.73 500 1,500 -0.1
10/06/2022
85.01
 1,500 85.01 86.03 85.01 0 400 -0.0
09/06/2022
85.01
 1,700 85.86 86.62 85.01 300 400 -0.0
08/06/2022
85.86
 25,200 84.16 85.94 85.86 24,000 17,200 0.7
07/06/2022
84.16
 6,002 85.01 85.01 82.37 700 1,502 -0.1
06/06/2022
85.01
 6,200 85.01 85.01 84.16 1,600 1,700 -0.0
03/06/2022
85.01
 4,000 85.01 85.01 85.01 200 1,200 -0.1
02/06/2022
85.01
 10,700 85.77 87.56 85.01 5,200 4,400 0.1
01/06/2022
85.77
 8,600 87.47 87.47 85.01 500 2,200 -0.2
31/05/2022
87.47
 4,700 85.43 96.06 85.26 1,100 1,400 -0.0
30/05/2022
85.43
 5,600 87.13 87.13 85.09 2,900 2,200 0.1
27/05/2022
87.13
 12,408 87.13 87.98 85.86 3,400 10,600 -0.7
26/05/2022
87.13
 900 86.11 96.91 86.79 300 400 -0.0
25/05/2022
86.11
 1,300 86.11 89.17 85.86 300 600 -0.0
24/05/2022
86.11
 1,617 87.98 89.17 85.86 800 200 0.1
23/05/2022
87.98
 2,400 87.30 88.41 86.71 1,500 0 0.2
20/05/2022
87.30
 1,713 87.13 89.26 87.30 400 0 0.0
19/05/2022
87.13
 900 87.13 89.17 86.71 700 0 0.1
18/05/2022
87.13
 2,000 88.41 89.26 85.86 800 0 0.1
17/05/2022
88.41
 3,200 86.71 90.96 85.86 200 0 0.0
16/05/2022
86.71
 3,700 89.17 91.81 86.71 700 0 0.1
13/05/2022
89.17
 2,200 93.42 93.42 85.01 200 200 0.0
12/05/2022
93.42
 600 91.81 94.70 91.81 200 0 0.0
11/05/2022
91.81
 15,500 89.68 94.78 90.96 15,200 7,000 0.9
10/05/2022
89.68
 1,400 91.64 91.64 89.68 400 1,000 -0.1
09/05/2022
91.64
 400 91.81 91.81 91.64 0 0 0
06/05/2022
91.81
 3,201 91.81 93.93 88.58 2,200 0 0.2
05/05/2022
91.81
 1,700 92.66 93.51 91.81 1,300 0 0.1
04/05/2022
92.66
 6,200 93.08 93.51 92.49 800 2,500 -0.2
29/04/2022
93.08
 2,445 93.08 94.78 91.47 200 0 0.0
28/04/2022
93.08
 3,000 90.11 95.04 90.70 1,200 0 0.1
27/04/2022
90.11
 1,801 93.34 95.04 90.11 900 0 0.1
26/04/2022
93.34
 1,702 94.36 94.36 90.02 700 0 0.1
25/04/2022
94.36
 33,400 94.36 96.74 90.96 1,100 27,400 -2.9
22/04/2022
94.36
 64,500 94.78 96.91 93.51 1,800 48,000 -5.1
21/04/2022
94.78
 84,700 94.36 97.68 93.93 300 74,600 -8.3
20/04/2022
94.36
 62,400 96.14 100.31 94.36 1,300 61,000 -6.7
19/04/2022
96.14
 4,000 96.06 101.84 96.06 0 0 0
18/04/2022
96.06
 12,400 95.21 98.53 96.06 0 0 0
15/04/2022
95.21
 6,000 96.82 96.99 95.21 0 0 0
14/04/2022
96.82
 6,100 95.21 96.91 95.21 600 700 -0.0
13/04/2022
95.21
 11,954 95.46 96.82 95.21 2,000 500 0.2
12/04/2022
95.46
 11,535 95.38 96.06 94.53 1,000 9,000 -0.9
08/04/2022
95.38
 3,700 96.91 96.91 95.29 1,100 0 0.1
07/04/2022
96.91
 11,040 96.74 96.91 96.06 3,100 600 0.3
06/04/2022
96.74
 1,800 98.10 98.61 95.21 500 1,000 -0.1
05/04/2022
98.10
 68,200 97.76 98.44 96.48 1,100 0 0.1
04/04/2022
97.76
 76,140 97.68 97.76 96.48 100 41,200 -4.7
01/04/2022
97.68
 3,912 98.36 98.36 94.44 1,100 500 0.1
31/03/2022
98.36
 6,600 96.48 98.53 94.36 2,700 0 0.3
30/03/2022
96.48
 12,400 96.14 99.46 96.06 2,400 9,400 -0.8
29/03/2022
96.14
 32,630 95.21 97.68 94.36 2,500 20,000 -2.0
28/03/2022
95.21
 10,300 95.21 95.29 94.95 7,300 100 0.8
25/03/2022
95.21
 3,109 97.59 97.59 95.21 709 0 0.1
24/03/2022
97.59
 17,569 99.46 99.46 94.95 339 200 0.0
23/03/2022
99.46
 101,400 93.51 99.46 93.17 25,200 81,300 -6.3
22/03/2022
93.51
 17,500 92.74 94.36 92.66 7,600 5,300 0.3
21/03/2022
92.74
 1,800 93.51 94.36 92.74 300 0 0.0
18/03/2022
93.51
 4,400 92.66 93.51 92.66 0 0 0
17/03/2022
92.66
 2,300 93.25 93.25 92.66 0 0 0
16/03/2022
93.25
 11,205 93.34 93.34 92.32 9,400 0 1.0
15/03/2022
93.34
 1,748 94.27 94.27 92.32 700 0 0.1
14/03/2022
94.27
 7,410 94.36 94.36 92.32 1,400 700 0.1
11/03/2022
94.36
 6,702 94.36 96.91 93.51 800 4,600 -0.4
10/03/2022
94.36
 10,579 93.51 94.36 93.34 700 0 0.1
09/03/2022
93.51
 9,602 93.08 94.36 92.66 500 4,900 -0.5
08/03/2022
93.08
 12,926 94.70 94.70 93.08 2,000 4,000 -0.2
07/03/2022
94.70
 9,100 94.53 94.78 93.93 4,200 0 0.5
04/03/2022
94.53
 10,700 94.61 94.78 94.53 100 2,500 -0.3
03/03/2022
94.61
 2,600 93.85 95.04 94.53 100 1,500 -0.2
02/03/2022
93.85
 9,500 95.04 95.21 93.51 1,700 0 0.2
01/03/2022
95.04
 1,262 95.29 95.29 95.04 362 0 0.0
28/02/2022
95.29
 2,800 95.21 96.91 94.19 100 0 0.0
25/02/2022
95.21
 3,200 95.63 95.97 95.04 400 1,000 -0.1
24/02/2022
95.63
 8,900 94.61 95.63 93.51 600 3,100 -0.3
23/02/2022
94.61
 900 95.21 95.21 94.53 0 500 -0.1
22/02/2022
95.21
 3,500 95.21 95.29 93.68 0 2,800 -0.3
21/02/2022
95.21
 5,900 96.74 96.91 95.21 200 400 -0.0
18/02/2022
96.74
 2,600 96.48 96.74 95.21 0 300 -0.0
17/02/2022
96.48
 5,300 96.82 98.10 94.53 1,500 0 0.2
16/02/2022
96.82
 9,500 93.51 96.91 94.53 1,600 0 0.2
15/02/2022
93.51
 20,000 95.55 97.68 93.51 4,900 0 0.5
14/02/2022
95.55
 3,100 95.21 95.55 94.95 0 0 0
11/02/2022
95.21
 4,205 96.91 99.29 95.21 1,200 0 0.1
10/02/2022
96.91
 23,002 97.76 97.76 95.04 1,800 0 0.2
09/02/2022
97.76
 15,930 99.46 99.46 95.04 1,200 200 0.1
08/02/2022
99.46
 18,000 94.44 101.76 93.51 16,600 2,200 1.7
07/02/2022
94.44
 11,600 93.59 101.59 94.44 6,300 0 0.7
28/01/2022
93.59
 19,328 93.42 94.78 93.51 1,200 8,300 -0.8
27/01/2022
93.42
 12,600 93.51 94.02 92.66 4,200 5,500 -0.1
26/01/2022
93.51
 19,600 94.19 94.70 93.51 9,400 1,500 0.9
25/01/2022
94.19
 13,700 95.21 95.63 93.93 3,300 2,000 0.1
24/01/2022
95.21
 10,600 96.48 96.48 93.51 4,100 5,000 -0.1
21/01/2022
96.48
 6,610 96.48 96.48 96.14 0 0 0
20/01/2022
96.48
 6,100 96.06 96.65 95.97 200 0 0.0
19/01/2022
96.06
 4,900 96.06 96.06 95.63 1,200 661 0.1
18/01/2022
96.06
 2,900 95.55 96.91 95.63 1,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |