CTCP Masan High-Tech Materials (msr)

51
-1.90
(-3.59%)
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
(2026-02-11) 		22 66.47% 62,097,500 8,400 0.5
33.10
55.10
51
2 tháng
(2026-01-12) 		28.80 109.51% 134,661,200 52,000 2.0
26.30
55.10
51
3 tháng
(2025-12-15) 		29.60 116.08% 161,045,200 67,100 2.4
24.20
55.10
51
6 tháng
(2025-09-15) 		32.30 141.67% 272,436,600 123,300 3.7
21.30
55.10
51
12 tháng
(2025-03-18) 		34.70 170.10% 568,816,300 -330,106 3.2
13.30
55.10
51
24 tháng
(2024-03-25) 		39.40 250.96% 785,803,932 -110,722,234 -1,623.9
10.40
55.10
51
36 tháng
(2023-03-29) 		44.60 424.76% 869,848,375 -110,807,634 -1,625.0
10.20
55.10
51
60 tháng
(2021-04-08) 		33.10 150.45% 1,144,515,869 -110,736,003 -1,624.6
8.20
55.10
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |