CTCP Masan High-Tech Materials (msr)

38.70
-0.20
(-0.51%)
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
(2026-05-13) 		-3.30 -7.82% 27,336,600 4,190,995 0
38.50
42.20
38.70
2 tháng
(2026-04-13) 		-8.10 -17.23% 60,098,700 4,401,756 0
38.30
47.20
38.70
3 tháng
(2026-03-16) 		-8.60 -18.11% 107,053,900 4,514,356 7.9
38.30
52
38.70
6 tháng
(2025-12-15) 		13.40 52.55% 274,907,200 4,668,556 14.9
24.20
55.10
38.70
12 tháng
(2025-06-17) 		20.40 110.27% 550,133,100 4,761,756 17.3
17.90
55.10
38.70
24 tháng
(2024-06-24) 		24.30 166.44% 847,086,753 3,769,764 15.1
10.40
55.10
38.70
36 tháng
(2023-06-28) 		21.40 122.29% 955,987,902 -106,192,370 -1,612.3
10.40
55.10
38.70
60 tháng
(2021-07-08) 		19.70 102.60% 1,196,992,670 -106,091,760 -1,611.3
8.20
55.10
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
13
 125,610 12.40 13.20 12.50 100 0 0.0
26/10/2022
12.40
 99,000 12.80 13 12.20 300 0 0.0
25/10/2022
12.80
 138,906 12.50 13.20 12.40 0 0 0
24/10/2022
12.50
 168,581 13.70 13.80 12.50 100 0 0.0
21/10/2022
13.70
 268,300 14.50 14.70 13.20 3,200 0 0.0
20/10/2022
14.50
 49,720 14.70 14.70 14.30 2,400 0 0.0
19/10/2022
14.70
 141,200 14.80 15.10 14.40 300 0 0.0
18/10/2022
14.80
 226,561 14.30 15.10 14.30 0 0 0
17/10/2022
14.30
 205,275 14.50 14.50 14 0 0 0
14/10/2022
14.50
 163,689 14.30 14.80 14.30 0 0 0
13/10/2022
14.30
 182,665 14.30 14.40 14 0 0 0
12/10/2022
14.30
 438,600 13.50 14.50 14 0 0 0
11/10/2022
13.50
 175,180 15.50 15.50 13.10 0 0 0
10/10/2022
15.50
 267,700 15.30 15.60 14.50 0 200 -0.0
07/10/2022
15.30
 224,775 16.20 16.30 15 2,100 0 0.0
06/10/2022
16.20
 121,429 17.10 17.10 16 0 0 0
05/10/2022
17.10
 144,648 16.80 17.30 16.70 0 1,000 -0.0
04/10/2022
16.80
 101,351 17 17.40 16.50 1,000 0 0.0
03/10/2022
17
 108,115 17.70 17.70 16.40 0 0 0
30/09/2022
17.70
 260,095 17.60 17.70 16.90 0 0 0
29/09/2022
17.60
 96,502 17.80 18.40 17.50 1,000 100 0.0
28/09/2022
17.80
 124,705 18.10 18.60 17.50 0 300 -0.0
27/09/2022
18.10
 132,727 18.30 18.30 17.60 0 0 0
26/09/2022
18.30
 302,200 19.10 19.10 17.50 0 0 0
23/09/2022
19.10
 129,400 19.10 19.40 18.80 0 0 0
22/09/2022
19.10
 70,604 19 19.10 18.70 500 0 0.0
21/09/2022
19
 93,000 19 19.30 18.80 0 0 0
20/09/2022
19
 105,093 18.70 19 18.50 0 0 0
19/09/2022
18.70
 168,352 19 19.30 18.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |