CTCP Masan High-Tech Materials (msr)

32.10
2.30
(7.72%)
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
(2025-12-29) 		5.20 20.97% 41,559,500 148,800 4.3
24.60
32.10
32.10
2 tháng
(2025-12-01) 		5 20% 68,574,900 159,500 4.6
24.20
32.10
32.10
3 tháng
(2025-10-30) 		7 30.43% 96,039,900 179,100 5.0
21.50
32.10
32.10
6 tháng
(2025-08-01) 		8.50 39.53% 246,872,500 109,600 3.6
18.70
32.10
32.10
12 tháng
(2025-02-03) 		19.20 177.78% 572,308,977 -716,292 4.3
10.80
32.10
32.10
24 tháng
(2024-02-15) 		16 114.29% 688,433,300 -110,646,834 -1,622.0
10.40
32.10
32.10
36 tháng
(2023-02-13) 		19 172.73% 767,488,012 -110,610,224 -1,621.6
10
32.10
32.10
60 tháng
(2021-02-23) 		8.90 42.18% 1,073,107,021 -110,649,603 -1,622.4
8.20
33.50
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
24.70
 245,101 24.70 24.90 24.10 800 400 0.0
20/01/2022
24.70
 264,200 23.80 25 23.90 0 100 -0.0
19/01/2022
23.80
 295,800 22.50 24 22 0 0 0
18/01/2022
22.50
 591,300 23.90 23.90 22.50 400 0 0.0
17/01/2022
23.90
 822,000 25.80 26.40 23 0 0 0
14/01/2022
25.80
 339,401 26.40 26.50 25.70 0 10,000 -0.3
13/01/2022
26.40
 409,865 26.50 27.30 25.90 0 0 0
12/01/2022
26.50
 862,310 27.40 27.50 25.50 200 0 0.0
11/01/2022
27.40
 907,094 28.40 28.40 27.10 10,400 0 0.3
10/01/2022
28.40
 611,549 28.90 29.20 28.30 500 0 0.0
07/01/2022
28.90
 659,263 29.70 30 28.70 0 500 -0.0
06/01/2022
29.70
 2,331,158 27.60 30.30 27.60 0 700 -0.0
05/01/2022
27.60
 326,900 27.50 27.90 27.30 300 0 0.0
04/01/2022
27.50
 612,774 27 28 27 0 0 0
31/12/2021
27
 319,738 27.30 27.60 26.90 0 0 0
30/12/2021
27.30
 469,777 27.20 27.30 26.90 0 5,500 -0.1
29/12/2021
27.20
 262,700 27.40 27.50 27 0 0 0
28/12/2021
27.40
 368,500 27.60 27.70 27 0 8,000 -0.2
27/12/2021
27.60
 331,723 27.40 28.50 27 0 0 0
24/12/2021
27.40
 304,836 27.40 27.80 27 0 0 0
23/12/2021
27.40
 906,170 28.10 28.30 26.80 1,000 1,000 -0.0
22/12/2021
28.10
 606,500 28.30 28.70 28 300 0 0.0
21/12/2021
28.30
 414,913 28.80 28.80 28 1,500 0 0.0
20/12/2021
28.80
 1,023,153 27.80 29.50 27.60 2,500 1,500 0.0
17/12/2021
27.80
 431,862 28 28.10 27.60 1,500 0 0.0
16/12/2021
28
 407,800 28 28.50 27.60 1,000 0 0.0
15/12/2021
28
 525,700 27.90 28.80 27.70 3,000 100 0.1
14/12/2021
27.90
 578,003 27.60 29 27.20 500 0 0.0
13/12/2021
27.60
 451,727 27.30 27.90 27.20 0 0 0
10/12/2021
27.30
 486,404 27.80 28 27.20 1,100 0 0.0
09/12/2021
27.80
 394,711 27.80 28.30 27.50 0 0 0
08/12/2021
27.80
 263,858 27.30 27.90 27.20 0 2,000 -0.1
07/12/2021
27.30
 391,600 26.80 27.50 26.40 100 6,500 -0.2
06/12/2021
26.80
 531,427 27.50 27.90 26 500 400 0.0
03/12/2021
27.50
 702,394 28.60 29.10 27.10 200 0 0.0
02/12/2021
28.60
 672,670 29.50 29.50 28.40 2,100 1,000 0.0
01/12/2021
29.50
 401,908 29.70 30.10 29.30 700 0 0.0
30/11/2021
29.70
 834,875 30.40 31 29.40 500 3,800 -0.1
29/11/2021
30.40
 1,351,078 28.80 30.80 27.90 2,000 2,000 0.0
26/11/2021
28.80
 591,900 29.20 29.90 28.60 1,100 0 0.0
25/11/2021
29.20
 1,028,804 27.90 29.80 27.70 1,200 16,500 -0.4
24/11/2021
27.90
 440,330 27.70 28.30 27.70 0 0 0
23/11/2021
27.70
 524,140 26.70 28.30 26 0 1,100 -0.0
22/11/2021
26.70
 949,676 28.10 28.40 24.40 1,600 2,000 -0.0
19/11/2021
28.10
 1,427,499 29.80 30 27.10 1,600 300 0.0
18/11/2021
29.80
 834,183 29.70 30.50 29.40 2,200 16,200 -0.4
17/11/2021
29.70
 1,164,299 29.90 30 29 2,300 0 0.1
16/11/2021
29.90
 979,602 30.70 31 29.10 3,000 3,600 -0.0
15/11/2021
30.70
 1,387,700 29.30 32.30 29.50 4,500 200 0.1
12/11/2021
29.30
 3,297,409 25.50 29.30 25.30 1,500 55,600 -1.5
11/11/2021
25.50
 657,900 25.40 25.80 25 0 300 -0.0
10/11/2021
25.40
 728,857 25.50 25.60 25.10 0 5,200 -0.1
09/11/2021
25.50
 573,000 25.90 26.30 25.40 0 0 0
08/11/2021
25.90
 851,406 25.50 26.30 25 13,400 9,000 0.1
05/11/2021
25.50
 663,757 25 25.80 24.90 7,000 30 0.2
04/11/2021
25
 620,846 24.90 25.50 24.70 100 0 0.0
03/11/2021
24.90
 1,606,022 26.10 26.30 24.60 1,200 2,000 -0.0
02/11/2021
26.10
 1,047,519 26.30 26.50 25.70 5,000 0 0.1
01/11/2021
26.30
 968,962 26.90 27 26.10 7,000 14,500 -0.2
29/10/2021
26.90
 1,076,194 27.10 27.50 26.50 6,400 1,500 0.1
28/10/2021
27.10
 1,541,140 26.30 27.50 26.30 8,500 1,400 0.2
27/10/2021
26.30
 847,700 25.80 26.50 25.50 600 1,000 -0.0
26/10/2021
25.80
 1,142,100 26.30 26.30 25 10,400 0 0.3
25/10/2021
26.30
 733,000 26.40 27 26.20 0 0 0
22/10/2021
26.40
 801,700 26.20 27 26 0 100 -0.0
21/10/2021
26.20
 534,500 26.60 26.80 26 0 0 0
20/10/2021
26.60
 956,600 26.80 27.20 26 1,100 1,000 0.0
19/10/2021
26.80
 1,178,600 26 27.80 25.50 10,100 5,000 0.1
18/10/2021
26
 1,537,700 25.20 26.50 25.30 2,400 2,000 0.0
15/10/2021
25.20
 1,055,200 25.30 25.60 24.70 21,000 0 0.5
14/10/2021
25.30
 785,500 25 25.50 25 4,000 100 0.1
13/10/2021
25
 975,300 25 25.60 24.70 0 0 0
12/10/2021
25
 1,603,100 24.60 25.80 24.10 200 100 0.0
11/10/2021
24.60
 808,600 24.80 25.10 24.20 1,300 0 0.0
08/10/2021
24.80
 1,067,700 25 25.40 24.50 500 5,400 -0.1
07/10/2021
25
 3,333,063 22.90 25.80 23.10 300 8,800 -0.2
06/10/2021
22.90
 649,600 22.70 23.40 22.70 2,000 0 0.0
05/10/2021
22.70
 475,420 22.90 23.30 22.50 0 0 0
04/10/2021
22.90
 1,424,024 21.40 23.40 21.50 0 500 -0.0
01/10/2021
21.40
 387,155 22 22 21.30 2,200 100 0.0
30/09/2021
22
 552,256 21.30 22.30 21.30 200 0 0.0
29/09/2021
21.30
 520,057 21.20 21.50 20.80 500 0 0.0
28/09/2021
21.20
 517,200 20.90 21.30 20.50 0 5,100 -0.1
27/09/2021
20.90
 1,205,422 22.30 22.40 20.70 1,100 0 0.0
24/09/2021
22.30
 753,649 22.60 23 22 200 0 0.0
23/09/2021
22.60
 945,119 23.20 23.80 22.40 16,900 0 0.4
22/09/2021
23.20
 944,649 22.50 23.80 22.30 5,130 1,000 0.1
21/09/2021
22.50
 1,271,430 23.20 23.20 21.90 5,200 1,000 0.1
20/09/2021
23.20
 1,715,421 23.90 23.90 22.70 500 3,000 -0.1
17/09/2021
23.90
 988,106 24.10 24.30 23.50 1,400 600 0.0
16/09/2021
24.10
 1,385,008 23.60 24.80 23.40 2,600 1,500 0.0
15/09/2021
23.60
 1,030,700 23.40 23.60 22.90 0 6,600 -0.2
14/09/2021
23.40
 1,583,059 22.80 23.90 22.50 400 0 0.0
13/09/2021
22.80
 1,102,500 23.20 23.50 22.60 4,500 0 0.1
10/09/2021
23.20
 1,679,145 22.90 23.80 22.70 5,000 8,800 -0.1
09/09/2021
22.90
 1,423,700 21.80 22.90 21.60 300 1,000 -0.0
08/09/2021
21.80
 1,625,251 22.20 22.20 21.40 1,000 0 0.0
07/09/2021
22.20
 1,415,008 22.90 22.90 21.60 200 900 -0.0
06/09/2021
22.90
 2,085,600 22.10 23.30 22 0 4,900 -0.1
01/09/2021
22.10
 3,107,100 20.30 22.50 20.20 0 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |