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)
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
25/04/2022
25
 629,072 27.30 27.70 24 200 0 0.0
22/04/2022
27.30
 760,300 27.30 28.10 26.50 100 47,000 -1.3
21/04/2022
27.30
 585,400 27 27.80 26 200 0 0.0
20/04/2022
27
 722,700 27.50 27.90 26.60 300 0 0.0
19/04/2022
27.50
 586,900 27.70 28.40 27.40 0 0 0
18/04/2022
27.70
 843,900 29.10 29.10 26.70 0 0 0
15/04/2022
29.10
 466,800 29.40 30.50 28.90 0 0 0
14/04/2022
29.40
 202,900 29.30 29.70 29.10 100 0 0.0
13/04/2022
29.30
 574,715 29 29.60 28.60 500 0 0.0
12/04/2022
29
 927,765 30.20 30.60 28.40 300 0 0.0
08/04/2022
30.20
 745,169 31 31 29.80 300 20,500 -0.6
07/04/2022
31
 528,952 31.20 31.70 30.80 0 0 0
06/04/2022
31.20
 675,419 31.20 31.20 30.50 8 1,200 -0.0
05/04/2022
31.20
 706,306 31.50 32.20 30.90 0 400 -0.0
04/04/2022
31.50
 661,537 32 32.50 31.40 0 100 -0.0
01/04/2022
32
 671,700 32.30 32.30 31.40 2,000 9,000 -0.2
31/03/2022
32.30
 531,507 32 32.70 31.90 30,000 0 1.0
30/03/2022
32
 1,261,284 32.90 33.40 31 0 1,000 -0.0
29/03/2022
32.90
 1,680,518 31.10 33.40 30.90 100 3,900 -0.1
28/03/2022
31.10
 1,306,000 31.40 31.80 29.80 0 0 0
25/03/2022
31.40
 835,121 31.80 32.50 31 20,700 1,000 0.6
24/03/2022
31.80
 967,500 31.40 32.40 31.50 0 200 -0.0
23/03/2022
31.40
 1,214,923 30.70 32 30.40 10,000 0 0.3
22/03/2022
30.70
 603,374 30.20 30.90 30.10 7,000 500 0.2
21/03/2022
30.20
 615,051 30 30.20 29.50 20,000 0 0.6
18/03/2022
30
 831,852 30.70 31 29.80 0 3,000 -0.1
17/03/2022
30.70
 777,222 30 31.70 30 0 0 0
16/03/2022
30
 705,361 30.10 30.70 29.60 2,000 0 0.1
15/03/2022
30.10
 1,259,488 30.70 30.90 29.30 0 0 0
14/03/2022
30.70
 1,876,160 32.30 32.80 30.50 0 700 -0.0
11/03/2022
32.30
 1,501,881 33.50 33.80 32.30 500 2,000 -0.0
10/03/2022
33.50
 1,475,217 33.50 34.30 32.80 0 100 -0.0
09/03/2022
33.50
 2,923,816 30.70 34 30.30 30,000 400 1.0

Chính sách bảo mật | Điều khoản sử dụng |