CTCP Masan High-Tech Materials (msr)

38.60
-0.20
(-0.52%)
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
(2026-03-30) 		-13.70 -26.35% 39,779,600 -41,100 0
38.30
52
38.60
2 tháng
(2026-03-02) 		-12.60 -24.75% 111,607,000 407,050 14.4
38.30
55.10
38.60
3 tháng
(2026-01-29) 		1.90 5.22% 175,759,500 261,350 10.0
32.50
55.10
38.60
6 tháng
(2025-10-31) 		14.90 63.68% 275,095,000 448,750 15.3
21.50
55.10
38.60
12 tháng
(2025-05-05) 		21.10 122.67% 573,906,100 88,850 17.1
17.10
55.10
38.60
24 tháng
(2024-05-09) 		23.40 157.05% 853,088,254 -110,331,184 -1,611.0
10.40
55.10
38.60
36 tháng
(2023-05-15) 		23.40 157.05% 930,324,743 -110,426,676 -1,612.3
10.40
55.10
38.60
60 tháng
(2021-05-25) 		18.60 94.42% 1,193,163,101 -110,321,553 -1,611.2
8.20
55.10
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
19
 182,027 19.70 19.70 19 0 0 0
15/09/2022
19.70
 119,688 19.90 20.10 19.50 0 0 0
14/09/2022
19.90
 178,037 19.70 19.90 19.30 0 0 0
13/09/2022
19.70
 328,486 19.40 20.40 19.60 0 5,500 -0.1
12/09/2022
19.40
 194,235 18.80 19.60 18.80 0 0 0
09/09/2022
18.80
 92,200 18.50 18.90 18.30 0 0 0
08/09/2022
18.50
 186,122 18.90 19.10 18.50 0 0 0
07/09/2022
18.90
 235,800 19.40 19.50 18.90 3,100 700 0.0
06/09/2022
19.40
 77,100 19.50 19.60 19.40 0 0 0
05/09/2022
19.50
 108,200 19.50 19.80 19.40 300 200 0.0
31/08/2022
19.50
 104,837 19.50 19.50 19.30 5,400 0 0.1
30/08/2022
19.50
 147,700 19.30 19.70 19.20 6,600 0 0.1
29/08/2022
19.30
 290,501 19.90 19.90 19 7,600 0 0.1
26/08/2022
19.90
 147,800 20.10 20.40 19.80 100 200 -0.0
25/08/2022
20.10
 194,400 20.10 20.30 19.90 6,000 4,000 0.0
24/08/2022
20.10
 124,520 20 20.30 19.80 0 0 0
23/08/2022
20
 114,200 19.70 20 19.20 0 0 0
22/08/2022
19.70
 241,048 20 20.10 19.50 100 0 0.0
19/08/2022
20
 193,000 20.20 20.50 20 100 0 0.0
18/08/2022
20.20
 179,220 20.60 20.70 20.20 5,400 0 0.1
17/08/2022
20.60
 216,900 20.90 21.20 20.50 500 0 0.0
16/08/2022
20.90
 398,610 20.60 21.80 20.40 4,000 500 0.1
15/08/2022
20.60
 206,103 20.50 20.60 20.40 0 0 0
12/08/2022
20.50
 160,700 20.50 20.60 20.30 1,000 200 0.0
11/08/2022
20.50
 469,400 20.50 21 20.30 1,200 0 0.0
10/08/2022
20.50
 144,000 20.60 20.70 20.30 0 0 0
09/08/2022
20.60
 301,900 20.50 20.90 20.20 0 0 0
08/08/2022
20.50
 226,900 20.50 20.70 20.20 0 0 0
05/08/2022
20.50
 292,500 20.60 20.70 20.30 0 0 0
04/08/2022
20.60
 275,400 21 21.30 20.60 100 2,600 -0.1
03/08/2022
21
 567,948 20.30 21.30 19.90 0 5,000 -0.1
02/08/2022
20.30
 306,018 20 20.40 20 0 0 0
01/08/2022
20
 302,319 19.50 20.50 19.50 0 0 0
29/07/2022
19.50
 107,782 19.50 19.70 19.20 700 0 0.0
28/07/2022
19.50
 273,707 19.20 19.60 19.20 0 0 0
27/07/2022
19.20
 119,318 18.80 19.30 18.60 0 0 0
26/07/2022
18.80
 143,100 19 19.10 18.70 100 0 0.0
25/07/2022
19
 183,800 19.50 19.50 18.70 0 0 0
22/07/2022
19.50
 134,905 19.60 19.80 19.40 100 0 0.0
21/07/2022
19.60
 242,119 19.60 19.90 19.50 0 0 0
20/07/2022
19.60
 171,200 19.40 19.90 19.30 0 0 0
19/07/2022
19.40
 381,827 19.70 19.70 18.70 0 0 0
18/07/2022
19.70
 258,509 19.50 20.10 19.40 200 0 0.0
15/07/2022
19.50
 352,300 19.80 20.40 19.30 0 700 -0.0
14/07/2022
19.80
 805,719 18.20 20.50 18.10 0 0 0
13/07/2022
18.20
 246,149 18.40 18.50 18 600 0 0.0
12/07/2022
18.40
 195,703 17.90 18.50 17.90 0 0 0
11/07/2022
17.90
 412,347 17.30 18.30 17.40 0 0 0
08/07/2022
17.30
 162,470 17.30 17.50 17.20 0 0 0
07/07/2022
17.30
 126,700 17.10 17.40 16.90 0 0 0
06/07/2022
17.10
 254,930 17.80 17.80 17 100 0 0.0
05/07/2022
17.80
 167,630 18.30 18.30 17.60 200 0 0.0
04/07/2022
18.30
 78,600 18.20 18.60 18 0 0 0
01/07/2022
18.20
 193,600 18.50 18.50 17.80 100 0 0.0
30/06/2022
18.50
 249,947 19.20 19.30 18.20 0 0 0
29/06/2022
19.20
 350,935 19 19.60 18.50 0 0 0
28/06/2022
19
 181,707 19 19 18.70 0 0 0
27/06/2022
19
 332,824 17.90 19.40 18 0 0 0
24/06/2022
17.90
 287,516 17.90 18.30 17.70 2,600 0 0.0
23/06/2022
17.90
 149,500 17.40 17.90 17.30 0 0 0
22/06/2022
17.40
 194,200 17.40 18.20 17 0 0 0
21/06/2022
17.40
 365,311 17.50 17.80 16 0 0 0
20/06/2022
17.50
 218,550 18.50 19.10 17.30 3,100 0 0.1
17/06/2022
18.50
 299,625 19.50 19.50 18 5,200 0 0.1
16/06/2022
19.50
 216,100 19.20 19.90 19.30 0 0 0
15/06/2022
19.20
 296,625 19.40 20.10 18.50 0 0 0
14/06/2022
19.40
 420,866 19.70 20 19.30 0 0 0
13/06/2022
19.70
 486,870 21.10 21.10 19.50 400 0 0.0
10/06/2022
21.10
 269,618 21.60 21.60 21 5,600 0 0.1
09/06/2022
21.60
 204,800 21.50 21.80 21.30 0 0 0
08/06/2022
21.50
 280,400 21 21.80 21.10 0 0 0
07/06/2022
21
 331,400 21.10 21.20 20.40 0 0 0
06/06/2022
21.10
 182,872 21.30 21.60 21 0 0 0
03/06/2022
21.30
 404,520 21.20 21.50 20.90 0 0 0
02/06/2022
21.20
 528,200 22.30 22.30 21.10 2,600 0 0.1
01/06/2022
22.30
 213,725 22.60 22.60 21.80 1,000 0 0.0
31/05/2022
22.60
 275,600 22.80 23 22.40 100 0 0.0
30/05/2022
22.80
 623,810 22.10 23.30 21.80 0 0 0
27/05/2022
22.10
 289,102 22.30 22.50 21.60 0 0 0
26/05/2022
22.30
 252,439 22.70 23 22 1,000 0 0.0
25/05/2022
22.70
 642,429 20.90 23.50 20.80 0 0 0
24/05/2022
20.90
 154,915 21 21.30 20.20 0 0 0
23/05/2022
21
 270,870 21 21.40 20.60 0 0 0
20/05/2022
21
 282,723 20.50 21.30 20.50 0 0 0
19/05/2022
20.50
 429,148 21.20 21.20 18.80 0 0 0
18/05/2022
21.20
 215,435 22 22.60 21 3,200 0 0.1
17/05/2022
22
 298,031 19.70 22.30 19.60 1,000 0 0.0
16/05/2022
19.70
 386,395 19.20 21.20 18 0 0 0
13/05/2022
19.20
 962,693 21.50 21.90 18.70 1,600 100 0.0
12/05/2022
21.50
 310,700 22.80 22.90 21 0 0 0
11/05/2022
22.80
 310,000 22.40 22.90 22 0 0 0
10/05/2022
22.40
 621,219 21.50 22.50 20.70 0 0 0
09/05/2022
21.50
 724,812 24.50 24.50 21.30 100 2,000 -0.0
06/05/2022
24.50
 375,904 25.70 25.70 24.10 300 1,900 -0.0
05/05/2022
25.70
 254,024 26.20 26.80 25.40 0 0 0
04/05/2022
26.20
 391,608 26.70 26.90 25.90 100 0 0.0
29/04/2022
26.70
 218,600 26.20 28.40 26.10 0 0 0
28/04/2022
26.20
 294,125 25.20 26.90 25.20 0 0 0
27/04/2022
25.20
 281,820 25.50 25.50 24.80 0 0 0
26/04/2022
25.50
 475,520 25 26.30 23.70 1,100 20,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |