CTCP Hàng tiêu dùng Masan (mch)

209.80
4.80
(2.34%)
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
(2024-08-21) 		-3.70 -1.75% 1,288,600 124,034 26.8
203.90
211.50
209.80
2 tháng
(2024-07-22) 		11.30 5.75% 2,875,000 174,455 37.0
195.90
216
209.80
3 tháng
(2024-06-24) 		-7.04 -3.28% 6,961,600 1,474,045 313.5
193.70
219.30
209.80
6 tháng
(2024-03-25) 		84.92 69.11% 17,367,800 842,031 261.9
122
219.30
209.80
12 tháng
(2023-09-26) 		133.78 180.74% 23,615,000 1,455,810 302.7
71
219.30
209.80
24 tháng
(2022-10-03) 		122.67 144.09% 30,043,347 3,358,401 443.5
56.23
219.30
209.80
36 tháng
(2021-10-06) 		95.42 84.91% 32,568,454 3,316,307 436.7
56.23
219.30
209.80
60 tháng
(2019-10-17) 		146.21 237.37% 48,718,996 7,991,548 856.7
44.95
219.30
209.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
107.87
 500 108.51 108.51 106.76 3 300 -0.0
25/11/2021
108.51
 4,200 106.76 109.06 107.68 100 400 -0.0
24/11/2021
106.76
 6,310 109.34 109.34 106.76 1,100 1,700 -0.1
23/11/2021
109.34
 11,900 104.46 109.43 103.36 2,200 6,000 -0.4
22/11/2021
104.46
 10,802 107.22 108.60 104.28 4,200 3,900 0.0
19/11/2021
107.22
 11,291 108.60 109.06 107.22 1,412 3,000 -0.2
18/11/2021
108.60
 3,124 109.06 110.44 108.60 200 0 0.0
17/11/2021
109.06
 9,436 109.43 111.36 108.60 0 0 0
16/11/2021
109.43
 10,225 111.73 111.73 109.34 1,700 6,800 -0.6
15/11/2021
111.73
 16,424 112.10 112.29 110.44 100 100 -0
12/11/2021
112.10
 5,936 111.36 112.10 110.44 0 0 0
11/11/2021
111.36
 4,374 112.65 112.93 111.36 100 0 0.0
10/11/2021
112.65
 2,613 113.21 114.13 112.56 100 0 0.0
09/11/2021
113.21
 46,800 112.75 113.67 112.75 31,600 25,000 0.8
08/11/2021
112.75
 45,451 112.10 112.75 111.36 27,700 2,400 3.1
05/11/2021
112.10
 5,213 112.29 112.29 111.82 0 0 0
04/11/2021
112.29
 6,400 111.46 112.29 111.36 0 0 0
03/11/2021
111.46
 16,814 112.29 112.75 111.46 2,200 100 0.3
02/11/2021
112.29
 11,282 112.19 115.23 111.92 1,000 0 0.1
01/11/2021
112.19
 16,701 114.49 115.41 111.92 200 10,000 -1.2
29/10/2021
114.49
 6,030 113.67 114.95 112.47 1,400 1,100 0.0
28/10/2021
113.67
 13,700 112.29 113.67 112.29 6,400 700 0.7
27/10/2021
112.29
 3,200 113.21 113.21 112.29 1,100 0 0.1
26/10/2021
113.21
 2,400 113.21 114.13 110.44 200 0 0.0
25/10/2021
113.21
 1,400 111.46 113.85 111.36 1,100 42 0.1
22/10/2021
111.46
 600 111.27 114.31 111.46 100 0 0.0
21/10/2021
111.27
 4,700 112.29 112.65 107.68 200 0 0.0
20/10/2021
112.29
 1,800 113.02 114.95 112.19 100 0 0.0
19/10/2021
113.02
 2,700 111.82 113.67 111.82 900 0 0.1
18/10/2021
111.82
 4,200 111.36 111.82 111.82 100 0 0.0
15/10/2021
111.36
 2,100 112.29 112.29 111.36 200 200 -0.0
14/10/2021
112.29
 4,500 112.29 112.75 112.29 200 0 0.0
13/10/2021
112.29
 5,400 115.05 115.05 112.29 0 0 0
12/10/2021
115.05
 9,900 114.77 115.51 112.29 1,700 0 0.2
11/10/2021
114.77
 8,700 115.51 115.69 112.38 200 200 -0.0
08/10/2021
115.51
 13,300 112.56 115.51 113.94 6,800 0 0.9
07/10/2021
112.56
 9,149 112.38 128.67 112.56 1,840 9 0.2
06/10/2021
112.38
 6,400 113.30 113.48 112.29 0 0 0
05/10/2021
113.30
 6,500 112.65 113.30 112.10 500 900 -0.0
04/10/2021
112.65
 3,507 112.29 112.65 112.47 0 100 -0.0
01/10/2021
112.29
 3,082 114.03 114.03 112.29 507 0 0.1
30/09/2021
114.03
 4,600 113.67 114.86 111.46 400 0 0.0
29/09/2021
113.67
 4,042 114.40 114.68 111.46 2,210 1,100 0.1
28/09/2021
114.40
 2,100 113.67 115.05 114.13 1,700 0 0.2
27/09/2021
113.67
 2,803 114.86 116.43 113.67 403 0 0.1
24/09/2021
114.86
 8,500 113.57 115.51 114.13 5,600 400 0.6
23/09/2021
113.57
 4,502 113.67 113.67 113.21 0 100 -0.0
22/09/2021
113.67
 4,532 113.67 115.05 113.21 200 2,800 -0.3
21/09/2021
113.67
 5,200 115.05 115.05 110.63 600 1,200 -0.1
20/09/2021
115.05
 5,520 115.05 116.89 114.13 300 3,200 -0.4
17/09/2021
115.05
 12,660 115.05 116.70 115.05 500 8,000 -0.9
16/09/2021
115.05
 9,000 115.97 117.53 115.05 1,500 6,100 -0.6
15/09/2021
115.97
 14,000 115.14 115.97 115.51 4,900 0 0.6
14/09/2021
115.14
 7,600 116.79 116.89 115.05 1,100 5,500 -0.6
13/09/2021
116.79
 1,100 115.51 118.91 113.76 400 0 0.1
10/09/2021
115.51
 11,574 115.51 115.87 114.13 900 6,600 -0.7
09/09/2021
115.51
 3,000 115.97 117.44 114.31 100 0 0.0
08/09/2021
115.97
 5,800 117.53 117.53 115.14 5,000 0 0.6
07/09/2021
117.53
 7,607 115.05 117.72 115.05 3,000 0 0.4
06/09/2021
115.05
 34,000 116.70 121.40 115.05 20,410 0 2.6
01/09/2021
116.70
 16,300 119.56 119.56 114.95 14,900 16,000 -0.1
31/08/2021
119.56
 37,330 117.81 120.48 115.05 12,130 0 1.5
30/08/2021
117.81
 33,800 119.65 121.76 117.81 13,700 13,600 0.0
27/08/2021
119.65
 4,800 119.65 119.65 118.08 2,400 0 0.3
26/08/2021
119.65
 2,450 116.98 120.75 117.07 1,600 100 0.2
25/08/2021
116.98
 27,005 118.36 121.76 116.89 10,400 14,100 -0.5
24/08/2021
118.36
 75,950 115.60 118.36 114.95 71,100 72,000 -0.1
23/08/2021
115.60
 2,500 118.27 118.36 115.14 700 0 0.1
20/08/2021
118.27
 17,500 118.27 118.27 115.14 5,200 700 0.6
19/08/2021
118.27
 3,100 118.27 118.27 118.08 200 0 0.0
18/08/2021
118.27
 43,500 116.70 119.65 115.32 40,100 12,400 3.6
17/08/2021
116.70
 3,700 117.35 117.35 115.05 1,700 200 0.2
16/08/2021
117.35
 68,700 115.05 117.81 115.05 67,000 46,500 2.6
13/08/2021
115.05
 47,700 117.90 117.90 110.44 109,600 71,200 4.8
12/08/2021
117.90
 500 118.27 118.27 116.06 100 0 0.0
11/08/2021
118.27
 7,376 117.35 118.73 117.81 4,976 0 0.6
10/08/2021
117.35
 29,713 117.62 118.73 116.89 5,200 100 0.7
09/08/2021
117.62
 7,823 115.97 117.62 115.05 500 0 0.1
06/08/2021
115.97
 35,600 115.05 118.73 115.97 34,300 1,000 4.3
05/08/2021
115.05
 29,900 115.97 118.64 115.05 27,950 0 3.5
04/08/2021
115.97
 62,900 115.87 117.72 115.05 47,000 1,400 5.7
03/08/2021
115.87
 6,400 116.79 116.89 114.13 1,600 0 0.2
02/08/2021
116.79
 7,100 115.97 118.27 116.79 1,101 700 0.1
30/07/2021
115.97
 26,000 115.41 118.73 111.55 16,800 8,700 1.0
29/07/2021
115.41
 17,034 110.35 118.27 110.35 12,034 5,000 0.9
28/07/2021
110.35
 10,800 108.88 110.44 108.60 5,600 500 0.6
27/07/2021
108.88
 39,900 107.50 108.88 105.84 30,900 1,200 3.5
26/07/2021
107.50
 14,927 106.76 108.51 104.09 9,200 200 1.0
23/07/2021
106.76
 7,247 106.76 106.76 105.84 6,631 0 0.8
22/07/2021
106.76
 16,100 106.76 106.76 106.67 6,200 0 0.7
21/07/2021
106.76
 8,800 108.24 108.24 104.92 6,200 3,700 0.3
20/07/2021
108.24
 1,600 104.92 109.52 107.68 1,500 100 0.2
19/07/2021
104.92
 29,000 106.49 106.49 104.09 26,700 0 3.0
16/07/2021
106.49
 1,722 106.76 108.79 106.30 100 0 0.0
15/07/2021
106.76
 800 104.92 109.80 105.84 700 100 0.1
14/07/2021
104.92
 7,900 108.51 108.51 104.46 3,100 1,000 0.2
13/07/2021
108.51
 4,511 107.13 121.03 105.29 600 300 0.0
12/07/2021
107.13
 16,089 107.68 110.44 103.08 11,900 800 1.3
09/07/2021
107.68
 3,410 106.30 110.35 105.93 1,300 0 0.2
08/07/2021
106.30
 10,746 104.00 106.67 104.92 7,146 500 0.8

Chính sách bảo mật | Điều khoản sử dụng |