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)
12/07/2021
19
 1,042,031 18.60 19 17.50 200 0 0.0
09/07/2021
18.60
 599,360 19.20 19.20 18.30 110,100 0 2.1
08/07/2021
19.20
 393,436 19.20 19.50 18.90 0 0 0
07/07/2021
19.20
 617,600 19 19.30 18.50 3,500 0 0.1
06/07/2021
19
 923,664 19.70 20 18.60 500 700 -0.0
05/07/2021
19.70
 1,152,706 20.60 20.70 19.70 2,500 0 0.1
02/07/2021
20.60
 649,037 20.70 20.90 20.30 200 0 0.0
01/07/2021
20.70
 410,215 20.60 20.80 20.50 0 0 0
30/06/2021
20.60
 435,948 20.60 20.80 20.50 0 0 0
29/06/2021
20.60
 569,219 20.90 21.10 20.50 0 0 0
28/06/2021
20.90
 627,452 21 21.20 20.40 300 0 0.0
25/06/2021
21
 1,007,302 20.90 21.10 20.20 0 0 0
24/06/2021
20.90
 1,542,642 21.80 22 20.50 14,000 2,000 0.3
23/06/2021
21.80
 765,673 22.50 22.70 21.60 0 0 0
22/06/2021
22.50
 1,183,286 22.70 23.70 22.50 0 6,000 -0.1
21/06/2021
22.70
 2,885,700 21.60 23.80 21.60 2,000 100 0
18/06/2021
21.60
 913,373 21.40 21.90 21.10 0 0 0
17/06/2021
21.40
 881,600 21.50 21.60 21 700 100 0.0
16/06/2021
21.50
 944,310 21.90 22.30 21.10 7,000 1,200 0.1
15/06/2021
21.90
 1,069,409 21.60 22.30 21.70 5,100 0 0.1
14/06/2021
21.60
 1,361,520 21.30 22 18 0 3,000 -0.1
11/06/2021
21.30
 839,411 21.10 21.70 20.80 0 0 0
10/06/2021
21.10
 687,454 21.30 22 21 0 0 0
09/06/2021
21.30
 682,760 21.50 21.50 20.50 0 10 -0.0
08/06/2021
21.50
 3,214,724 21 22.50 21 0 1,000 -0.0
07/06/2021
21
 1,605,222 20.70 21.60 19.80 1,200 2,300 -0.0
04/06/2021
20.70
 1,350,222 21.10 21.30 20.20 200 0 0.0
03/06/2021
21.10
 1,215,368 21 22.30 21 0 1,677 -0.0
02/06/2021
21
 3,068,394 19.60 21.60 19.60 100 6,000 -0.1
01/06/2021
19.60
 1,333,238 18.80 19.90 18.70 1,000 4,300 -0.1
31/05/2021
18.80
 926,056 19 19 18.10 300 5,000 -0.1
28/05/2021
19
 573,600 18.80 19 18.60 0 0 0
27/05/2021
18.80
 429,326 19.40 19.40 18.70 400 0 0.0
26/05/2021
19.40
 368,300 19.70 19.70 18.70 300 300 -0
25/05/2021
19.70
 1,281,300 18.70 20.50 18.70 0 0 0
24/05/2021
18.70
 350,700 18.60 19 18.50 0 100 -0.0
21/05/2021
18.60
 536,100 18.30 18.70 18.20 0 40,000 -0.7
20/05/2021
18.30
 859,700 18.90 18.90 18.20 1,000 21,000 -0.4
19/05/2021
18.90
 580,119 19.30 19.30 18.80 1,000 1,000 0.0
18/05/2021
19.30
 405,800 19.50 19.80 19.10 0 400 -0.0
17/05/2021
19.50
 351,850 19.50 20 19.40 0 0 0
14/05/2021
19.50
 631,281 19.50 20.20 19.40 4,700 0 0.1
13/05/2021
19.50
 387,873 19.90 19.90 19.40 0 3,200 -0.1
12/05/2021
19.90
 227,600 19.90 19.90 19.50 1,000 0 0.0
11/05/2021
19.90
 1,098,500 19 20.40 19 300 3,200 -0.1
10/05/2021
19
 1,045,600 18.90 19.30 18.60 300 400 -0.0
07/05/2021
18.90
 744,549 19.50 19.50 18.90 1,000 100 0.0
06/05/2021
19.50
 619,250 19.60 19.70 19.30 0 0 0
05/05/2021
19.60
 569,018 19.30 19.90 19.20 0 0 0
04/05/2021
19.30
 706,809 19.90 19.90 19 200 0 0.0
29/04/2021
19.90
 332,963 19.80 20.40 19.60 1,000 0 0.0
28/04/2021
19.80
 365,420 19.70 20 19.50 1,200 0 0.0
27/04/2021
19.70
 419,620 19.40 19.80 19.40 200 0 0.0
26/04/2021
19.40
 1,177,779 20.60 20.80 19.30 0 30,500 -0.6
23/04/2021
20.60
 929,120 20.10 20.70 20 0 3,200 -0.1
22/04/2021
20.10
 1,074,104 21.40 21.90 20 3,400 1,700 0.0
20/04/2021
21.40
 1,457,500 21.50 22.40 21.30 16,200 300 0.4
19/04/2021
21.50
 1,180,400 22 22 21 700 200 0.0
16/04/2021
22
 1,082,900 22.20 22.50 21 16,100 0 0.3
15/04/2021
22.20
 2,085,039 22.60 23 22.10 8,800 100 0.2
14/04/2021
22.60
 2,834,304 21.30 22.80 21 1,400 1,500 -0.0
13/04/2021
21.30
 1,073,320 21.60 21.90 21.10 0 500 -0.0
12/04/2021
21.60
 1,383,391 21.80 22.10 21.30 1,000 0 0.0
09/04/2021
21.80
 723,400 22 22.20 20.80 400 0 0.0
08/04/2021
22
 635,159 22.20 22.50 21.70 0 900 -0.0
07/04/2021
22.20
 2,346,737 20.90 22.30 20.90 1,700 0 0.0
06/04/2021
20.90
 566,296 20.90 21 20.60 0 0 0
05/04/2021
20.90
 528,520 21.20 21.50 20.80 0 100 -0.0
02/04/2021
21.20
 483,150 21.30 21.60 21.10 0 7,000 -0.1
01/04/2021
21.30
 641,367 21 21.50 20.90 0 0 0
31/03/2021
21
 525,345 20.90 21.20 20.60 5,000 0 0.1
30/03/2021
20.90
 784,255 20.60 21.20 20.30 0 0 0
29/03/2021
20.60
 570,337 20.70 20.80 20 200 10,000 -0.2
26/03/2021
20.70
 1,105,400 20.70 20.80 19.50 0 2,900 -0.1
25/03/2021
20.70
 502,527 21 21.20 20.40 800 6,400 -0.1
24/03/2021
21
 1,217,208 21.80 21.80 20.50 400 0 0.0
23/03/2021
21.80
 1,647,452 22.40 22.50 21.20 3,800 0 0.1
22/03/2021
22.40
 673,728 22.50 22.90 22.20 900 4,000 -0.1
19/03/2021
22.50
 786,632 22.90 22.90 22.20 14,100 0 0.3
18/03/2021
22.90
 879,728 22.90 23.60 22.70 0 300 -0.0
17/03/2021
22.90
 1,732,100 22.30 23.20 22.10 20,000 0 0.4
16/03/2021
22.30
 883,785 22.20 22.80 21.90 3,200 0 0.1
15/03/2021
22.20
 931,900 22.20 22.30 21.80 1,000 0 0.0
12/03/2021
22.20
 880,449 22.20 22.50 21.90 300 5,000 -0.1
11/03/2021
22.20
 570,117 22.10 22.40 22 1,300 3,600 -0.1
10/03/2021
22.10
 923,300 22.20 22.40 21.50 400 0 0.0
09/03/2021
22.20
 882,300 22.50 22.50 21.90 0 3,600 -0.1
08/03/2021
22.50
 1,133,200 22.40 23 22.20 10,300 0 0.2
05/03/2021
22.40
 1,338,738 22.50 22.80 21 6,400 4,300 0.0
04/03/2021
22.50
 2,083,163 23.30 23.50 21.50 4,200 0 0.1
03/03/2021
23.30
 1,230,105 22.70 23.60 22.70 100 500 -0.0
02/03/2021
22.70
 2,381,687 21.80 23.40 21.60 500 500 0.0
01/03/2021
21.80
 908,108 21.40 21.90 21.30 0 37,400 -0.8
26/02/2021
21.40
 889,890 21.80 21.80 21 0 0 0
25/02/2021
21.80
 1,535,923 21.20 22.10 21.20 200 0 0.0
24/02/2021
21.20
 1,897,361 21.10 21.80 20.80 3,100 0 0.1
23/02/2021
21.10
 871,044 20.90 21.10 20.60 0 0 0
22/02/2021
20.90
 984,317 21.30 21.50 20.60 4,000 500 0.1
19/02/2021
21.30
 1,154,800 20.80 21.80 20.30 20,000 0 0.4
18/02/2021
20.80
 1,446,773 19.50 20.90 19.40 4,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |