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)
17/02/2021
19.50
 709,712 18.90 19.50 18.90 1,500 0 0.0
09/02/2021
18.90
 526,700 18.20 19 18.20 200 0 0
08/02/2021
18.20
 1,085,300 19.30 19.50 18 10,200 1,500 0
05/02/2021
19.30
 921,285 19.20 19.40 18.70 500 0 0.0
04/02/2021
19.20
 544,246 19.60 19.90 18.80 0 0 0
03/02/2021
19.60
 1,023,077 18.30 19.90 18.30 200 80 0.0
02/02/2021
18.30
 1,454,100 17.30 18.40 17 200 0 0.0
01/02/2021
17.30
 1,098,200 18.90 19 17 300 0 0.0
29/01/2021
18.90
 1,067,795 18.10 19.90 16 100 1,400 -0.0
28/01/2021
18.10
 1,851,751 20.50 20.50 18.10 1,100 0 0.0
27/01/2021
20.50
 1,689,146 22.10 22.30 19.50 100 600 -0.0
26/01/2021
22.10
 1,553,526 23.90 24 21 400 0 0.0
25/01/2021
23.90
 1,197,289 23.70 24.70 23.40 42,000 0 1.0
22/01/2021
23.70
 2,304,000 22.90 24 22.60 20,000 664,600 -15.1
21/01/2021
22.90
 1,386,500 22.40 23.40 22 0 0 0
20/01/2021
22.40
 1,330,284 22.10 22.60 20 1,800 3,500 -0.0
19/01/2021
22.10
 3,245,707 24.50 24.50 21 0 53,500 -1.3
18/01/2021
24.50
 1,558,054 24.60 24.90 24.30 2,100 561,100 -13.7
15/01/2021
24.60
 1,360,572 24.80 25.60 24.40 0 637,300 -15.8
14/01/2021
24.80
 931,921 24.30 25 23.90 2,300 107,700 -2.6
13/01/2021
24.30
 2,830,830 24.60 25.30 23.90 0 581,100 -14.4
12/01/2021
24.60
 2,160,514 25.50 25.50 22.80 1,300 450,400 -11.1
11/01/2021
25.50
 1,556,600 24.40 26 24.40 0 11,637 -0.3
08/01/2021
24.40
 2,642,329 22.60 24.80 22.40 1,080 1,300 -0.0
07/01/2021
22.60
 1,539,800 22.40 22.80 22 100 9,000 -0.2
06/01/2021
22.40
 2,155,300 22.60 23 22 3,000 225,520 -5.0
05/01/2021
22.60
 1,960,650 22.40 23.10 22.30 31,000 396,000 -8.2
04/01/2021
22.40
 2,746,700 22 22.80 21.90 5,000 603,300 -13.4
31/12/2020
22
 1,377,200 21.40 22.50 21.30 0 203,000 -4.4
30/12/2020
21.40
 1,770,029 21.70 21.80 21 2,600 315,000 -6.7
29/12/2020
21.70
 2,342,235 21 22.30 20.90 7,600 362,700 -7.7
28/12/2020
21
 1,317,800 21.40 22.10 21 2,200 370,500 -7.8
25/12/2020
21.40
 2,128,100 20.90 22.20 20.50 25,300 260,500 -5.1
24/12/2020
20.90
 2,194,082 21.60 21.60 19.60 5,700 220,000 -4.5
23/12/2020
21.60
 2,364,500 22.10 23.20 19.40 61,500 568,800 -11.3
22/12/2020
22.10
 1,994,633 20.70 23.30 20.30 1,200 501,000 -11.2
21/12/2020
20.70
 2,757,400 19.10 21.60 18.90 10,800 1,045,700 -21.0
18/12/2020
19.10
 2,779,369 17.90 19.60 17.80 79,800 1,354,900 -24.0
17/12/2020
17.90
 1,364,700 18.70 18.90 17.90 8,000 563,500 -10.2
16/12/2020
18.70
 1,273,959 18.10 18.70 18.10 7,000 794,450 -14.6
15/12/2020
18.10
 2,347,617 17.60 18.70 17.50 1,300 1,200,700 -21.8
14/12/2020
17.60
 1,137,591 17.30 17.60 17 4,600 490,900 -8.5
11/12/2020
17.30
 347,226 16.80 17.40 16.80 50 137,300 -2.4
10/12/2020
16.80
 411,752 17.20 17.20 16.80 0 76,100 -1.3
09/12/2020
17.20
 426,806 16.90 17.40 16.70 0 109,300 -1.9
08/12/2020
16.90
 352,860 17.30 17.30 16.90 0 50,700 -0.9
07/12/2020
17.30
 303,365 17.40 17.70 17.20 0 54,900 -0.9
04/12/2020
17.40
 529,934 17.40 17.70 17.10 800 234,530 -4.1
03/12/2020
17.40
 437,600 17.10 17.50 17 0 157,900 -2.7
02/12/2020
17.10
 497,900 17.20 17.30 16.90 2,000 86,000 -1.4
01/12/2020
17.20
 321,050 17.50 17.50 16.80 0 84,500 -1.5
30/11/2020
17.50
 524,300 17 17.90 17.20 6,100 220,600 -3.8
27/11/2020
17
 1,262,000 16.10 18.30 16.20 0 70,300 -0.0
26/11/2020
16.10
 268,995 16.30 16.40 16 0 70,300 -1.1
25/11/2020
16.30
 255,500 16.10 16.50 16.10 0 62,100 -1.0
24/11/2020
16.10
 214,600 16.30 16.40 16 0 194,167 -0.0
23/11/2020
16.30
 414,657 16.30 16.50 16 0 194,167 -3.2
20/11/2020
16.30
 209,500 16.20 16.50 16 0 120,400 -2.0
19/11/2020
16.20
 369,365 16.10 17.10 16.10 0 88,000 -1.4
18/11/2020
16.10
 453,522 15.70 16.30 15.50 1,000 206,000 -3.2
17/11/2020
15.70
 101,630 15.50 15.70 15.30 0 0 0
16/11/2020
15.50
 137,230 15.50 15.80 15.40 1,000 2,600 -0.0
13/11/2020
15.50
 344,736 15.80 15.80 15.50 4,000 217,600 -3.3
12/11/2020
15.80
 205,950 15.90 16 15.60 3,000 62,200 -0.9
11/11/2020
15.90
 89,630 16 16.20 15.80 100 20,090 -0.3
10/11/2020
16
 118,032 16 16.50 15.80 0 18,800 -0.3
09/11/2020
16
 215,681 15.60 16.30 15.50 1,000 60,000 -0.9
06/11/2020
15.60
 103,922 15.60 15.70 15.50 0 25,000 -0.4
05/11/2020
15.60
 120,413 15.70 15.80 15.40 0 3,900 -0.1
04/11/2020
15.70
 83,466 15.90 15.90 15.60 0 5,600 -0.1
03/11/2020
15.90
 69,660 15.60 16.20 15.60 200 24,000 -0.4
02/11/2020
15.60
 90,940 15.80 15.80 15.30 0 0 0
30/10/2020
15.80
 282,945 16.30 16.30 15.50 0 10,000 -0.2
29/10/2020
16.30
 147,741 16.50 16.60 16.10 600 50,000 -0.8
28/10/2020
16.50
 229,625 17.30 17.50 16.20 800 70,022 -1.2
27/10/2020
17.30
 557,868 17.10 18.40 17.10 2,100 119,900 -2.1
26/10/2020
17.10
 256,278 17.50 18 16.80 0 140,000 -2.4
23/10/2020
17.50
 295,650 17 18 17 0 161,900 -2.8
22/10/2020
17
 226,860 17 17.80 17 0 77,700 -1.3
21/10/2020
17
 358,092 18.10 18.50 17 0 105,500 -1.8
20/10/2020
18.10
 451,000 17.80 19 17.10 1,000 70,100 -1.2
19/10/2020
17.80
 135,600 18.40 18.50 17.50 3,000 40,000 -0.7
16/10/2020
18.40
 624,142 18.30 20.80 17.90 1,000 431,500 -8.1
15/10/2020
18.30
 1,546,111 16 18.40 16.10 17,600 966,955 -17.4
14/10/2020
16
 89,300 16.10 16.10 15.80 0 1,500 -0.0
13/10/2020
16.10
 28,720 16.10 16.20 15.90 0 3,000 -0.0
12/10/2020
16.10
 51,600 16.20 16.50 16 0 7,000 -0.1
09/10/2020
16.20
 59,675 16.30 16.30 16 0 11,000 -0.2
08/10/2020
16.30
 19,571 16.50 16.80 16.10 0 3,000 -0.0
07/10/2020
16.50
 77,176 16 16.80 16.10 0 1,500 -0.0
06/10/2020
16
 84,030 16 16.40 15.90 0 33,500 -0.5
05/10/2020
16
 54,553 15.80 16.10 15.70 0 2,000 -0.0
02/10/2020
15.80
 99,507 15.80 16.10 15.60 0 20,100 -0.3
01/10/2020
15.80
 38,544 16 16 15.70 0 10,000 0
30/09/2020
16
 42,300 16 16 15.50 0 2,000 -0.0
29/09/2020
16
 16,648 16.20 16.20 15.90 0 0 0
28/09/2020
16.20
 67,435 16.20 16.30 15.90 0 7,000 -0.1
25/09/2020
16.20
 60,440 16 16.40 16 0 200 -0.0
24/09/2020
16
 104,416 16 16.10 14 0 0 0
23/09/2020
16
 86,545 15.70 16.10 15.40 0 18,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |