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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |