CTCP Masan High-Tech Materials (msr)

51
-1.90
(-3.59%)
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
(2026-02-11) 		22 66.47% 62,097,500 8,400 0.5
33.10
55.10
51
2 tháng
(2026-01-12) 		28.80 109.51% 134,661,200 52,000 2.0
26.30
55.10
51
3 tháng
(2025-12-15) 		29.60 116.08% 161,045,200 67,100 2.4
24.20
55.10
51
6 tháng
(2025-09-15) 		32.30 141.67% 272,436,600 123,300 3.7
21.30
55.10
51
12 tháng
(2025-03-18) 		34.70 170.10% 568,816,300 -330,106 3.2
13.30
55.10
51
24 tháng
(2024-03-25) 		39.40 250.96% 785,803,932 -110,722,234 -1,623.9
10.40
55.10
51
36 tháng
(2023-03-29) 		44.60 424.76% 869,848,375 -110,807,634 -1,625.0
10.20
55.10
51
60 tháng
(2021-04-08) 		33.10 150.45% 1,144,515,869 -110,736,003 -1,624.6
8.20
55.10
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
51
 6,808,100 55.10 57 48 73,200 12,000 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
09/03/2026
40.80
 5,235,400 46.20 47.80 40.40 37,900 17,500 0.8
06/03/2026
46.20
 2,389,500 44.50 46.80 43.90 1,500 6,800 -0.2
05/03/2026
43.50
 3,042,200 46.90 48.30 42.70 11,200 143,800 -6.3
04/03/2026
46.80
 5,861,800 51 51 44.40 37,100 9,800 1.4
03/03/2026
50.40
 3,332,900 50.90 52.90 48 81,300 800 4.0
02/03/2026
50.90
 5,244,300 44.70 52.20 44.70 16,600 5,000 0.5
27/02/2026
44
 3,967,400 43.30 48.60 42.70 3,500 3,000 0.0
26/02/2026
43.20
 4,593,300 41.30 43.80 41.30 2,700 700 0.1
25/02/2026
41.30
 4,374,500 38.30 42 38.30 10,400 100 0.4
24/02/2026
38.30
 2,181,800 38.90 39.20 37.50 7,700 43,500 -1.4
23/02/2026
38.30
 2,527,600 37.30 39.90 37.30 200 61,800 -2.2
13/02/2026
37.30
 3,741,000 34.90 38.10 34.50 46,100 900 1.5
12/02/2026
34.80
 1,653,200 33.30 35.50 33.20 13,900 200 0.4
11/02/2026
33.10
 1,968,100 32.90 34 31.50 8,700 15,600 -0.2
10/02/2026
32.50
 2,966,300 34.40 34.60 31 11,200 36,800 -0.9
09/02/2026
34.40
 976,300 34 35.30 33.60 13,900 208,200 -6.6
06/02/2026
33.60
 4,723,200 35.70 36 32.50 12,000 78,900 -2.5
05/02/2026
35.60
 4,080,600 38.10 38.50 35.50 12,000 78,900 -2.5
04/02/2026
38
 4,037,800 39 40 36.60 16,600 5,000 0.5
03/02/2026
38
 4,391,500 39 41.50 37.50 120,700 30,000 3.7
02/02/2026
38.80
 5,418,300 40.60 43.40 36.40 120,700 30,000 3.7
30/01/2026
40.70
 6,282,200 38.50 40.80 37.50 500 1,700 -0.0
29/01/2026
36.40
 6,269,400 32.10 36.40 32.10 59,200 10,400 1.5
28/01/2026
32.10
 4,497,600 30.50 33.80 30 11,900 1,300 0.3
27/01/2026
30
 1,493,100 29.70 30.50 29.40 46,100 9,200 1.1
26/01/2026
29.70
 2,366,200 28.20 30.80 28.20 5,700 500 0.2
23/01/2026
28.20
 2,369,200 29.70 30.90 28 500 20,600 -0.6
22/01/2026
28.90
 2,239,600 29.80 30.70 28.50 12,700 100 0.4
21/01/2026
29.80
 2,295,000 30.30 31.30 29.10 59,000 4,400 1.7
20/01/2026
30.30
 5,172,600 28.50 31.50 28 1,600 1,800 -0.0
19/01/2026
28.30
 2,457,500 28.20 28.50 27.70 7,200 0 0.2
16/01/2026
27.60
 2,181,600 27.10 28.30 27.10 51,100 7,000 1.2
15/01/2026
27.10
 1,969,100 27.80 28.20 26.60 5,900 1,900 0.1
14/01/2026
27.60
 3,125,800 26.90 28.60 26.50 300 100 0.0
13/01/2026
26.90
 1,577,600 26.10 27.80 25.30 500 1,100 -0.0
12/01/2026
26.30
 1,673,200 25.80 27 25.20 4,400 2,200 0.1
09/01/2026
25.70
 2,136,600 26.40 26.60 25.50 100 1,500 -0.0
08/01/2026
26.30
 2,045,600 27 27.30 26.10 5,800 10,200 -0.1
07/01/2026
27
 2,527,600 26.10 27.20 25.80 3,800 3,300 0.0
06/01/2026
26.10
 2,384,900 25.30 26.40 25 1,800 0 0.0
05/01/2026
24.70
 1,222,300 24.60 25.30 24.30 600 0 0.0
31/12/2025
24.60
 773,800 24.90 24.90 24.30 100 0 0.0
30/12/2025
24.80
 660,300 25 25 24.50 100 0 0.0
29/12/2025
24.80
 887,900 24.50 24.90 24.30 5,400 0 0.1
26/12/2025
24.20
 1,943,900 24.40 24.80 23.50 100 0 0.0
25/12/2025
24.40
 1,806,800 25.50 25.70 24.30 0 0 0
24/12/2025
25.60
 926,900 25.70 25.90 25.30 0 0 0
23/12/2025
25.70
 1,367,300 25.50 26.50 25.40 300 0 0.0
22/12/2025
25.80
 1,087,600 25.50 25.90 25.20 10,000 0 0.3
19/12/2025
25.20
 1,343,300 26 26.50 25 0 0 0
18/12/2025
26
 1,323,200 25.50 26.70 25.50 0 0 0
17/12/2025
25.40
 1,165,200 25.40 26.20 24.60 1,000 0 0.0
16/12/2025
25.30
 1,357,500 25.70 25.70 24.30 100 1,800 -0.0
15/12/2025
25.50
 1,423,300 26 26.20 25.10 2,700 0 0.1
12/12/2025
26
 2,603,700 26.40 27.50 25.50 10,700 0 0.3
11/12/2025
26.10
 1,449,700 25.50 27.20 25.50 12,600 900 0.3
10/12/2025
25.50
 639,300 25.40 26 25.10 1,100 0 0.0
09/12/2025
25.40
 1,549,800 26.10 26.20 24.80 4,100 4,200 0.0
08/12/2025
26.10
 802,400 26.50 26.80 25.70 400 2,000 -0.0
05/12/2025
26
 1,622,700 25.20 26.80 24.60 600 1,700 -0.0
04/12/2025
25.20
 950,900 25.30 25.80 24.90 300 0 0.0
03/12/2025
25.20
 752,900 24.60 25.70 24.60 700 1,100 -0.0
02/12/2025
24.80
 1,498,900 25.30 25.30 24.10 400 24,700 -0.6
01/12/2025
25
 1,400,100 26.70 26.90 24.90 2,000 0 0.1
28/11/2025
26
 4,671,100 24.30 27 24.10 14,900 9,600 0.1
27/11/2025
24
 1,997,600 22.70 24.20 22.70 2,500 0 0.1
26/11/2025
22.80
 886,000 22.70 22.80 22.50 300 800 -0.0
25/11/2025
22.50
 1,019,200 22.60 23.20 22.30 5,000 8,000 -0.1
24/11/2025
22.60
 538,400 22.40 23 22.30 0 0 0
21/11/2025
22.40
 795,500 22.40 22.50 22.10 0 0 0
20/11/2025
22.50
 645,300 23 23 22.40 0 0 0
19/11/2025
22.80
 981,000 22.80 22.90 22.50 3,000 0 0.1
18/11/2025
22.80
 986,200 23.30 23.60 22.60 0 0 0
17/11/2025
23.30
 913,900 23.50 23.90 23 0 0 0
14/11/2025
23.50
 1,615,700 22.90 23.80 22.90 0 6,400 -0.2
13/11/2025
22.70
 961,000 22 23.40 22 9,000 2,000 0.2
12/11/2025
22.40
 720,100 21.80 22.50 21.50 100 0 0.0
11/11/2025
21.60
 745,700 21.50 21.90 21 6,100 0 0.1
10/11/2025
21.50
 862,600 21.70 21.90 21.10 2,000 0 0.0
07/11/2025
21.50
 1,276,400 22.40 22.40 21.40 500 0 0.0
06/11/2025
22.20
 917,200 22.40 22.50 22 0 0 0
05/11/2025
22.40
 986,300 22.50 23 21.90 1,000 3,000 -0.0
04/11/2025
22.40
 2,300,100 22.40 22.80 21 5,700 700 0.1
03/11/2025
21.90
 1,314,900 23.50 23.50 21.80 700 1,000 -0.0
31/10/2025
23.40
 1,128,800 23 23.90 22.80 2,000 4,000 -0.0
30/10/2025
23
 1,202,000 23.70 23.70 22.70 2,300 0 0.1
29/10/2025
23.40
 955,600 23.10 23.90 23.10 4,900 0 0.1
28/10/2025
23.10
 3,308,900 23.70 24 21.20 1,300 1,500 -0.0
27/10/2025
23.70
 3,132,600 26.20 27 23 13,700 42,800 -0.7
24/10/2025
26.10
 1,597,800 26.60 26.70 25.30 0 0 0
23/10/2025
26.40
 1,186,400 27.30 27.50 26.30 200 0 0.0
22/10/2025
27.10
 1,552,600 26.30 27.20 25.90 5,700 23,100 -0.5
21/10/2025
26.30
 2,775,600 26 26.90 25.10 6,200 5,800 0.0
20/10/2025
25.30
 4,384,500 28.40 29.50 24.80 18,500 15,900 0.0
17/10/2025
28.80
 2,954,000 29.70 30 28 10,000 0 0.3
16/10/2025
29.70
 1,862,300 28.20 31.50 28.20 2,400 12,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |