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
(2024-08-20) 		-4 -1.88% 1,224,100 123,934 26.7
203.90
212.90
207.80
2 tháng
(2024-07-22) 		12.40 6.31% 2,769,700 174,655 36.8
195.90
216
207.80
3 tháng
(2024-06-21) 		-6.14 -2.85% 7,075,700 1,554,645 331.0
193.70
219.30
207.80
6 tháng
(2024-03-25) 		86.02 70% 17,262,500 842,231 261.8
122
219.30
207.80
12 tháng
(2023-09-25) 		133.32 176.39% 23,519,100 1,458,910 302.8
71
219.30
207.80
24 tháng
(2022-09-30) 		122.85 142.75% 29,945,974 3,359,501 443.5
56.23
219.30
207.80
36 tháng
(2021-10-05) 		95.60 84.38% 32,469,654 3,316,107 436.5
56.23
219.30
207.80
60 tháng
(2019-10-16) 		147.39 239.61% 48,635,135 8,005,848 857.7
44.95
219.30
207.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
104.00
 29,300 104.00 104.92 103.82 28,800 3,700 2.8
06/07/2021
104.00
 36,694 103.91 104.46 104.00 31,914 70 3.6
05/07/2021
103.91
 36,728 104.00 105.11 103.91 34,901 1,600 3.8
02/07/2021
104.00
 58,201 104.92 105.01 104.00 49,600 6,200 4.9
01/07/2021
104.92
 9,010 105.75 105.84 104.92 8,600 100 1.0
30/06/2021
105.75
 14,950 105.11 105.84 104.00 11,300 0 1.3
29/06/2021
105.11
 8,335 105.38 120.11 104.92 630 0 0.1
28/06/2021
105.38
 3,564 104.19 106.30 104.00 3,150 0 0.4
25/06/2021
104.19
 5,411 104.09 105.38 104.19 4,801 0 0.5
24/06/2021
104.09
 1,900 104.00 105.84 104.00 1,900 0 0.2
23/06/2021
104.00
 2,027 103.54 104.92 103.63 1,000 0 0.1
22/06/2021
103.54
 7,200 104.92 104.92 103.54 6,000 0 0.7
21/06/2021
104.92
 2,400 105.57 105.66 103.08 700 0 0
18/06/2021
105.57
 42,712 105.84 106.30 105.57 39,900 0 4.6
17/06/2021
105.84
 11,400 106.30 106.67 105.66 10,900 0 1.3
16/06/2021
106.30
 8,899 105.93 106.30 105.84 6,300 0 0.7
15/06/2021
105.93
 31,282 104.92 105.93 104.92 29,632 1,500 3.2
14/06/2021
104.92
 17,603 103.36 105.66 103.36 16,400 0 1.9
11/06/2021
103.36
 2,529 103.08 104.92 103.08 1,300 0 0.1
10/06/2021
103.08
 1,400 102.62 105.57 102.62 500 0 0.1
09/06/2021
102.62
 2,098 105.66 105.66 101.33 700 88 0.1
08/06/2021
105.66
 1,600 105.75 106.76 101.98 100 0 0.0
07/06/2021
105.75
 26,300 105.84 105.93 105.75 26,000 0 3.0
04/06/2021
105.84
 24,555 107.22 107.22 105.84 22,400 900 2.5
03/06/2021
107.22
 42,560 107.68 107.68 104.92 37,400 600 4.2
02/06/2021
107.68
 7,203 105.84 107.68 105.84 6,000 0 0.7
01/06/2021: Cổ tức tiền mặt tỉ lệ: 45%
01/06/2021
105.84
 35,550 104.46 109.06 105.84 33,118 6,700 3.0
31/05/2021
104.46
 40,013 103.05 105.61 103.22 11,200 4,500 0.8
28/05/2021
103.05
 7,900 102.69 103.58 101.81 1,060 3,700 -0.3
27/05/2021
102.69
 18,033 103.13 104.46 101.81 1,433 2,000 -0.1
26/05/2021
103.13
 11,635 104.02 105.35 103.13 3,800 6,100 -0.3
25/05/2021
104.02
 49,900 105.17 106.23 104.02 3,800 36,400 -3.9
24/05/2021
105.17
 36,000 104.55 119.51 104.46 100 28,300 -3.4
21/05/2021
104.55
 20,000 103.49 105.35 103.49 4,600 0 0.5
20/05/2021
103.49
 5,115 102.87 103.58 102.87 0 100 -0.0
19/05/2021
102.87
 35,919 100.48 105.35 100.92 28,800 18,600 1.2
18/05/2021
100.48
 8,474 100.04 100.92 98.26 3,200 170 0.3
17/05/2021
100.04
 48,370 98.35 100.92 99.15 43,200 27,000 1.8
14/05/2021
98.35
 6,500 97.38 100.04 97.29 4,100 1,900 0.2
13/05/2021
97.38
 37,209 96.49 98.18 96.05 35,800 200 3.9
12/05/2021
96.49
 22,454 96.85 98.26 96.05 19,050 0 2.1
11/05/2021
96.85
 3,800 96.49 98.26 96.49 350 500 -0.0
10/05/2021
96.49
 481 96.49 96.49 96.49 231 0 0.0
07/05/2021
96.49
 14,302 95.96 97.38 95.61 13,900 500 1.5
06/05/2021
95.96
 30,312 95.43 96.49 95.61 25,500 2,200 2.5
05/05/2021
95.43
 30,441 95.61 95.79 94.72 29,400 300 3.1
04/05/2021
95.61
 4,605 95.61 95.96 92.25 4,300 0 0.5
29/04/2021
95.61
 3,448 93.40 97.29 93.04 1,700 0 0.2
28/04/2021
93.40
 9,326 92.95 93.40 92.95 2,100 0 0.2
27/04/2021
92.95
 15,500 93.84 93.84 92.95 14,600 0 1.5
26/04/2021
93.84
 23,723 93.84 97.38 92.25 22,410 0 2.3
23/04/2021
93.84
 27,420 92.95 94.72 92.95 23,410 0 2.5
22/04/2021
92.95
 61,230 94.72 94.72 90.47 59,700 2,200 6.0
20/04/2021
94.72
 11,900 96.05 96.05 94.28 8,400 1,000 0.8
19/04/2021
96.05
 47,100 93.84 96.58 92.95 36,100 1,700 3.7
16/04/2021
93.84
 24,705 93.40 94.72 92.95 22,600 0 2.4
15/04/2021
93.40
 69,613 92.25 95.25 92.95 61,550 204 6.5
14/04/2021
92.25
 84,527 91.09 93.66 89.59 77,900 0 8.2
13/04/2021
91.09
 20,354 92.07 92.07 90.65 11,950 0 1.2
12/04/2021
92.07
 34,832 89.68 92.07 90.47 34,100 300 3.5
09/04/2021
89.68
 26,000 90.21 91.18 88.62 22,400 0 2.3
08/04/2021
90.21
 18,320 90.30 91.18 89.41 12,600 100 1.3
07/04/2021
90.30
 14,010 90.12 91.63 89.41 700 0 0.1
06/04/2021
90.12
 15,400 90.30 91.54 90.03 2,600 0 0.3
05/04/2021
90.30
 16,777 90.30 93.84 89.59 2,222 200 0.2
02/04/2021
90.30
 15,810 91.01 97.38 89.77 5,200 0 0.5
01/04/2021
91.01
 14,776 89.41 92.86 88.97 500 0 0.1
31/03/2021
89.41
 33,641 88.70 92.07 88.53 13,000 0 1.3
30/03/2021
88.70
 60,700 90.74 90.74 88.53 18,500 100 1.8
29/03/2021
90.74
 27,124 92.51 97.38 88.53 12,600 2,100 1.1
26/03/2021
92.51
 41,800 95.61 95.70 88.53 0 0 0
25/03/2021
95.61
 97,364 92.95 99.50 78.61 1,214,025 1,202,725 1.2
24/03/2021
92.95
 87,979 90.92 92.95 89.41 23,100 3,100 2.1
23/03/2021
90.92
 31,653 89.77 92.07 89.77 5,700 2,000 0.4
22/03/2021
89.77
 19,429 88.97 91.18 88.88 4,600 20 0.5
19/03/2021
88.97
 51,390 87.82 89.41 87.64 26,600 0 2.7
18/03/2021
87.82
 34,224 87.46 88.08 87.46 29,000 3,951 2.5
17/03/2021
87.46
 14,627 87.55 87.55 87.20 6,800 0 0.7
16/03/2021
87.55
 33,413 87.20 87.64 86.76 10,300 0 1.0
15/03/2021
87.20
 24,854 86.84 87.64 85.87 6,800 1,100 0.6
12/03/2021
86.84
 44,305 86.05 87.64 86.23 34,800 2,700 3.1
11/03/2021
86.05
 29,347 86.40 86.49 86.05 25,900 0 2.5
10/03/2021
86.40
 16,000 86.76 86.76 86.23 15,700 0 1.5
09/03/2021
86.76
 75,200 86.76 87.20 86.14 66,600 3,600 6.2
08/03/2021
86.76
 59,100 83.83 92.07 84.99 35,300 200 3.5
05/03/2021
83.83
 49,110 84.01 86.76 83.22 40,600 0 3.8
04/03/2021
84.01
 22,811 84.81 84.81 83.83 11,400 0 1.1
03/03/2021
84.81
 23,300 83.22 92.95 84.10 16,000 0 1.5
02/03/2021
83.22
 25,070 84.28 84.28 83.22 19,200 0 1.8
01/03/2021
84.28
 16,415 83.83 84.45 83.75 15,100 100 1.4
26/02/2021
83.83
 19,500 83.83 83.92 83.66 15,000 7,000 0.8
25/02/2021
83.83
 17,924 83.75 84.99 83.66 15,300 0 1.5
24/02/2021
83.75
 24,648 83.57 84.10 83.39 17,000 0 1.6
23/02/2021
83.57
 22,626 84.10 84.28 83.57 19,100 2,200 1.6
22/02/2021
84.10
 15,816 84.10 84.54 83.66 11,000 3,200 0.7
19/02/2021
84.10
 20,800 84.10 84.45 83.92 16,700 0 1.6
18/02/2021
84.10
 28,163 83.57 84.90 83.66 23,400 0 2.2
17/02/2021
83.57
 15,515 82.33 83.57 82.51 7,200 0 0.7
09/02/2021
82.33
 18,300 82.33 83.04 82.33 9,500 0 0
08/02/2021
82.33
 55,800 82.51 84.01 81.44 27,200 200 0

Chính sách bảo mật | Điều khoản sử dụng |