CTCP Masan High-Tech Materials (msr)

36.20
-0.20
(-0.55%)
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
(2026-06-30) 		-3.50 -8.93% 19,250,600 -3,663,258 0
32.90
39.60
36.30
2 tháng
(2026-06-01) 		-3.60 -9.16% 34,203,300 -3,425,619 0
32.90
40.70
36.30
3 tháng
(2026-05-04) 		-5 -12.29% 66,996,000 212,091 0
32.90
42.20
36.30
6 tháng
(2026-02-02) 		-3.10 -7.99% 230,868,800 414,841 8.6
32.50
55.10
36.30
12 tháng
(2025-08-04) 		13.50 60.81% 491,586,700 582,641 13.9
18.70
55.10
36.30
24 tháng
(2024-08-09) 		23.40 190.24% 862,060,734 -318,860 14.3
10.40
55.10
36.30
36 tháng
(2023-08-15) 		18.60 108.77% 969,866,523 -110,238,975 -1,612.5
10.40
55.10
36.30
60 tháng
(2021-08-25) 		15.90 80.30% 1,206,656,330 -110,053,975 -1,609.7
8.20
55.10
36.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
36.20
 253,400 36.40 36.70 36.10 500 0 0
30/07/2026
36.30
 1,138,600 35.90 37 35.70 270 8,000 0
29/07/2026
35.70
 674,200 36.50 37 35.60 4,000 0 0
28/07/2026
36.30
 1,329,300 35.20 36.70 34.90 1,600 7,400 0
27/07/2026
34.90
 1,244,400 33.80 36 33.50 6,630 5,000 0
24/07/2026
33.50
 370,800 33.40 33.60 32.90 1,000 0 0
23/07/2026
33.40
 789,500 33.20 33.90 31.80 1,300 0 0
22/07/2026
32.90
 1,172,400 33.90 34.70 32.60 4,400 0 0
21/07/2026
33.90
 996,400 35.20 35.30 33.80 20,800 0 0
20/07/2026
34.90
 789,400 36.20 36.50 34.60 23,000 0 0
17/07/2026
36.30
 873,300 35.50 36.90 34.90 0 0 0
16/07/2026
35.50
 747,400 35.80 35.90 34.60 20,100 0 0
15/07/2026
35.50
 421,400 36.20 36.20 35.30 1,000 0 0
14/07/2026
36.20
 407,200 35.90 36.40 35.50 0 2,500 0
13/07/2026
35.90
 780,000 36.30 36.60 35 2,200 6,500 0
10/07/2026
36.30
 507,200 37 37.50 36.20 2,102 4,800 0
09/07/2026
36.90
 670,100 36.20 37.50 36 2,850 6,800 0
08/07/2026
36.30
 1,907,200 36.90 36.90 34.40 2,470 20,500 0
07/07/2026
36.90
 1,804,500 38.30 38.30 36.20 4,050 24,500 0
06/07/2026
38
 1,431,500 39.20 39.30 37 13,940 12,000 0
03/07/2026
39.10
 481,200 39.70 39.70 39 1,300 4,300 0
02/07/2026
39.60
 685,800 39.30 40.20 39.20 1,400 27,700 0
01/07/2026
39.40
 633,900 39.30 39.50 39 400 3,653,700 0
30/06/2026
39.20
 533,500 39.30 39.80 38.80 200 2,300 0
29/06/2026
39.40
 474,800 39.10 39.70 38.80 6,900 5,200 0
26/06/2026
39.10
 622,400 39.60 39.60 38.70 1,182 3,600 0
25/06/2026
39.50
 518,500 39.50 40.10 38.90 2,100 5,300 0
24/06/2026
39.40
 586,600 39.70 39.90 38.90 1,600 3,500 0
23/06/2026
39.70
 842,100 40 41.30 39.60 230 0 0
22/06/2026
39.80
 640,700 39.50 40.30 39.50 301 5,200 0
19/06/2026
39.50
 902,800 40.80 40.80 39.30 1,900 7,500 0
18/06/2026
40.70
 1,235,200 40.30 41.50 40.30 3,300 3,570 0
17/06/2026
40.30
 1,676,800 39.20 41 39 5,000 7,500 0
16/06/2026
39.40
 499,000 39 39.50 39 2,100 500 0
15/06/2026
39
 541,600 38.90 39.70 38.90 200 2,000 0
12/06/2026
38.70
 524,200 39.10 39.50 38.60 500 352,500 0
11/06/2026
38.90
 315,600 39 39.10 38.70 5,600 4,100 0
10/06/2026
39.10
 390,600 38.90 39.30 38.60 21,550 218,900 0
09/06/2026
38.90
 534,800 39 39 38.20 450 5,200 0
08/06/2026
38.90
 770,500 39.50 39.70 38.60 0 6,500 0
05/06/2026
40
 611,400 40 40.80 39.60 826,700 2,500 0
04/06/2026
39.90
 1,122,400 39 40.40 38.70 7,570 15,300 0
03/06/2026
39
 514,800 39 39.40 38.40 5,700 4,100 0
02/06/2026
38.70
 1,036,500 39.30 39.70 38.60 1,300 5,800 0
01/06/2026
39.30
 591,400 39.60 39.90 39.10 3,100 874 0
29/05/2026
39.60
 750,400 40.20 40.20 39.50 200 0 0
28/05/2026
39.80
 962,000 40.80 41.20 39.50 373 7,200 0
27/05/2026
41
 792,800 41 41.30 40.50 83,800 6,950 0
26/05/2026
40.90
 1,817,300 39.60 41.80 39.10 31,000 4,600 0
25/05/2026
39.70
 677,500 39.60 40.30 39.30 18,600 0 0
22/05/2026
39.60
 978,600 39.70 40.50 39.30 20,500 400 0
21/05/2026
39.70
 1,259,600 39.50 40.20 39 3,200 100 0
20/05/2026
39.40
 1,764,100 39.90 40.40 37.70 3,453,400 97,100 0
19/05/2026
39.90
 1,646,100 38.50 40.40 38 7,100 13,900 0
18/05/2026
38.50
 2,950,100 39.60 40 38 67,100 318,000 0
15/05/2026
39.60
 3,587,000 41.50 41.90 39.20 26,300 612,926 0
14/05/2026
41.30
 1,239,000 42.60 42.60 41.20 2,200 400 0
13/05/2026
42.20
 3,024,100 41.30 43.50 41.20 939,602 9,500 0
12/05/2026
41.20
 1,617,900 41 41.40 40.60 6,200 1,700 0
11/05/2026
41
 1,660,600 40.50 41.60 40.50 10,900 100 0
08/05/2026
40.50
 1,147,400 40 40.70 39.80 12,500 0 0
07/05/2026
40
 1,043,800 41.20 41.20 39.80 2,011 8,000 0
06/05/2026
40.60
 1,750,800 41.60 41.60 39.40 12,300 0 0
05/05/2026
41
 2,229,700 40.90 42.30 40.60 5,450 1,500 0
04/05/2026
40.70
 1,893,900 39 41.30 38.70 18,950 1,600 0
29/04/2026
38.60
 1,905,900 38.30 39.50 36.80 54,800 5,100 0
28/04/2026
38.30
 2,006,500 40.40 41.50 37.60 81,250 41,600 0
24/04/2026
40.50
 1,241,000 40.60 41.80 39.70 72,200 11,500 0
23/04/2026
40.50
 3,120,600 42 42.80 39.20 56,900 30,300 0
22/04/2026
42.70
 2,293,700 44.90 44.90 42.10 7,100 0 0
21/04/2026
44.50
 2,984,800 46.30 46.60 44 12,600 18,100 0
20/04/2026
46.30
 1,034,300 47 47.30 46.10 500 11,100 0
17/04/2026
46.90
 1,665,800 47.50 48.50 46.70 800 1,000 0
16/04/2026
47.20
 1,664,600 46.20 47.60 45.60 4,500 1,000 0
15/04/2026
46.10
 1,450,200 46.50 47 45.60 1,100 100 0
14/04/2026
46.60
 985,200 47.90 48.50 46.40 5,200 2,100 0
13/04/2026
47
 1,065,400 46.10 48.20 45.60 7,900 27,600 0
10/04/2026
46.10
 1,323,800 46 46.80 44.90 1,800 7,000 0
09/04/2026
45.40
 1,660,600 47.20 47.20 45.30 600 1,600 0
08/04/2026
47.20
 1,959,900 47.10 48.50 45.60 3,100 1,000 0
07/04/2026
45.90
 2,076,000 47.50 48.20 45 38,200 5,200 0
06/04/2026
47.50
 945,900 47.40 49.40 47.40 8,600 50,000 0
03/04/2026
48.30
 1,036,800 48 49 47.20 800 2,200 0
02/04/2026
47.80
 3,064,400 50 50 47 23,700 5,200 0
01/04/2026
49.80
 1,892,800 52 52.80 49.60 2,900 50,100 0
31/03/2026
51.70
 2,630,600 52 53.40 49.10 6,700 171,150 0
30/03/2026
52
 2,435,700 50.40 53.30 48.20 5,500 5,900 0
27/03/2026
50.50
 2,008,100 49.70 51.20 49 5,150 10,500 0
26/03/2026
49
 2,075,200 49.70 50.50 47.90 5,600 200 0
25/03/2026
49.70
 3,188,600 45.10 50.20 45.10 71,100 200 0
24/03/2026
45
 2,705,300 45.50 46.70 43.60 100,700 6,100 0
23/03/2026
43.70
 2,931,600 47.90 48 43.10 6,000 9,000 0
20/03/2026
48.10
 1,728,700 47.50 50.30 46.60 5,700 1,600 0.2
19/03/2026
47.10
 3,176,900 50.50 50.50 46.50 7,900 5,000 0.1
18/03/2026
50.80
 1,947,300 51.30 52.30 48.30 4,600 4,000 0.0
17/03/2026
51.30
 3,693,200 48 51.90 46.10 136,400 47,700 4.3
16/03/2026
47.50
 4,473,800 51 52 46 73,200 12,000 3.2
13/03/2026
51
 6,808,100 55.10 57 48 92,700 5,600 4.6
12/03/2026
55.10
 4,428,600 50.20 55.40 49.50 17,200 600 0.8
11/03/2026
50.10
 3,575,300 46.80 50.30 46.80 3,500 1,400 0.1
10/03/2026
47.70
 3,980,600 41 47.80 41 37,900 17,500 0.8

Chính sách bảo mật | Điều khoản sử dụng |