CTCP Masan High-Tech Materials (msr)

26
0.80
(3.17%)
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
(2025-11-05) 		2.80 12.50% 26,122,000 -7,800 -0.2
21.50
26
26
2 tháng
(2025-10-06) 		1.50 6.33% 75,769,400 -16,600 -0.4
21.50
29.70
26
3 tháng
(2025-09-08) 		3.90 18.31% 112,255,800 8,400 0.3
21.30
29.70
26
6 tháng
(2025-06-09) 		7.20 40% 276,952,400 -435,600 1.8
17.90
29.70
26
12 tháng
(2024-12-10) 		13.20 110% 530,451,088 -921,692 -0.6
10.40
29.70
26
24 tháng
(2023-12-18) 		11.20 80% 627,782,623 -110,900,334 -1,628.1
10.40
29.70
26
36 tháng
(2022-12-21) 		14 125% 709,193,082 -110,782,624 -1,626.7
10
29.70
26
60 tháng
(2020-12-31) 		3.20 14.55% 1,058,529,899 -115,191,560 -1,731.5
8.20
33.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
20.30
 401,392 20.40 20.60 20.10 0 0 0
30/08/2021
20.40
 716,018 19.40 20.50 19.40 0 0 0
27/08/2021
19.40
 425,941 19.40 19.50 18.90 0 0 0
26/08/2021
19.40
 472,004 19.80 20 19.10 0 0 0
25/08/2021
19.80
 358,260 19.50 19.80 19.30 0 0 0
24/08/2021
19.50
 584,601 19.50 19.90 19.20 0 1,200 -0.0
23/08/2021
19.50
 823,290 20.50 20.70 19.40 1,500 3,100 -0.0
20/08/2021
20.50
 1,653,700 21.10 21.80 19.70 0 400 -0.0
19/08/2021
21.10
 553,600 21.20 21.40 20.90 1,000 100 0.0
18/08/2021
21.20
 680,000 21.30 21.80 21.10 3,400 2,600 0.0
17/08/2021
21.30
 1,689,400 20.70 21.70 20.70 0 83,800 -1.8
16/08/2021
20.70
 486,493 20.70 20.80 20.30 0 0 0
13/08/2021
20.70
 640,557 20.60 20.80 19.80 0 200 -0.0
12/08/2021
20.60
 533,300 20.60 21.10 20.30 0 200 -0.0
11/08/2021
20.60
 900,909 21 21.40 20.50 500 300 0.0
10/08/2021
21
 832,652 20.80 21.50 20.80 0 400 -0.0
09/08/2021
20.80
 739,019 20.40 21 20.40 4,700 0 0.1
06/08/2021
20.40
 913,900 19.70 20.70 19.60 300 0 0.0
05/08/2021
19.70
 253,600 19.60 19.70 19.50 100 0 0.0
04/08/2021
19.60
 435,100 19.50 19.80 19.50 0 0 0
03/08/2021
19.50
 319,900 19.50 19.80 19.10 0 3,800 -0.1
02/08/2021
19.50
 340,700 19.50 19.70 19.10 0 0 0
30/07/2021
19.50
 594,200 19.20 19.70 19.10 0 100,000 -1.9
29/07/2021
19.20
 165,130 19.20 19.30 19 0 0 0
28/07/2021
19.20
 136,900 19.30 19.40 19.10 400 0 0.0
27/07/2021
19.30
 305,500 19.40 19.50 19.10 0 24,500 -0.5
26/07/2021
19.40
 174,700 19.40 19.50 19 1,200 1,500 -0.0
23/07/2021
19.40
 195,542 19.60 19.80 19.30 2,600 300 0.0
22/07/2021
19.60
 478,956 19 19.70 18.90 1,100 1,500 -0.0
21/07/2021
19
 181,000 19 19.30 18.80 1,600 0 0.0
20/07/2021
19
 322,800 19 19.10 18.60 0 0 0
19/07/2021
19
 419,700 19.10 19.20 18.30 2,000 0 0.0
16/07/2021
19.10
 130,607 19.40 19.50 19 1,700 0 0.0
15/07/2021
19.40
 220,490 19 19.40 18.80 19,500 100 0.4
14/07/2021
19
 393,000 19 19.10 18.70 0 0 0
13/07/2021
19
 517,567 19 19.10 18.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |