CTCP Masan High-Tech Materials (msr)

48.30
-0.20
(-0.41%)
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
(2026-08-17) 		5.60 13.21% 32,487,500 5,034,016 0
42.40
49
48.30
2 tháng
(2026-07-16) 		12.50 35.21% 57,096,200 6,019,041 0
32.90
49
48.30
3 tháng
(2026-06-16) 		8.60 21.83% 75,358,600 2,268,096 0
32.90
49
48.30
6 tháng
(2026-03-18) 		-2.80 -5.51% 175,311,300 6,278,752 0.4
32.90
52
48.30
12 tháng
(2025-09-19) 		26 118.18% 455,336,600 6,643,252 16.4
21.30
55.10
48.30
24 tháng
(2024-09-24) 		35.70 290.24% 903,794,801 5,620,551 14.2
10.40
55.10
48.30
36 tháng
(2023-10-02) 		29.70 162.30% 1,000,029,023 -104,296,182 -1,612.6
10.40
55.10
48.30
60 tháng
(2021-10-11) 		23.40 95.12% 1,219,204,473 -104,103,994 -1,609.6
8.20
55.10
48.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2022
30.70
 2,175,242 30.90 32.60 30.30 9,000 0 0.3
07/03/2022
30.90
 2,924,001 28.90 31.50 28.30 500 0 0.0
04/03/2022
28.90
 582,294 29.10 29.50 28.60 0 0 0
03/03/2022
29.10
 1,541,933 28.20 29.30 28 0 300 -0.0
02/03/2022
28.20
 938,123 27.60 29 27.60 0 0 0
01/03/2022
27.60
 1,009,500 28.30 28.70 27.60 0 0 0
28/02/2022
28.30
 1,617,472 27.60 29.20 27.60 3,600 0 0.1
25/02/2022
27.60
 1,558,486 26.30 28.60 26.40 100 200 -0.0
24/02/2022
26.30
 923,073 26.60 27 25.20 100 200 -0.0
23/02/2022
26.60
 461,840 26.80 27.30 26.60 4,100 0 0.1
22/02/2022
26.80
 872,285 26.80 27.40 25.80 300 0 0.0
21/02/2022
26.80
 646,402 25.40 27 25.40 200 0 0.0
18/02/2022
25.40
 571,700 25.20 25.70 24.90 0 0 0
17/02/2022
25.20
 258,950 24.90 25.80 24.70 200 9,000 -0.2
16/02/2022
24.90
 223,237 24.80 25 24.50 4,300 0 0.1
15/02/2022
24.80
 317,325 24.70 24.90 24.50 0 0 0
14/02/2022
24.70
 338,453 25.60 25.60 24.60 0 0 0
11/02/2022
25.60
 186,327 25.80 26 25.40 100 0 0.0
10/02/2022
25.80
 237,000 25.70 26 25.20 1,000 0 0.0
09/02/2022
25.70
 183,111 25.70 26 25.30 100 0 0.0
08/02/2022
25.70
 248,868 25.30 26 25.30 0 200 -0.0
07/02/2022
25.30
 182,669 24.40 25.40 24.40 0 0 0
28/01/2022
24.40
 250,900 24 25 24 0 0 0
27/01/2022
24
 136,165 23.80 24.70 23.70 0 0 0
26/01/2022
23.80
 136,920 23.90 24 23.60 0 200 -0.0
25/01/2022
23.90
 215,708 23.60 23.90 23.10 200 0 0.0
24/01/2022
23.60
 282,220 24.70 24.70 23.20 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |