CTCP Masan High-Tech Materials (msr)

32.10
2.30
(7.72%)
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
(2025-12-29) 		5.20 20.97% 41,559,500 148,800 4.3
24.60
32.10
32.10
2 tháng
(2025-12-01) 		5 20% 68,574,900 159,500 4.6
24.20
32.10
32.10
3 tháng
(2025-10-30) 		7 30.43% 96,039,900 179,100 5.0
21.50
32.10
32.10
6 tháng
(2025-08-01) 		8.50 39.53% 246,872,500 109,600 3.6
18.70
32.10
32.10
12 tháng
(2025-02-03) 		19.20 177.78% 572,308,977 -716,292 4.3
10.80
32.10
32.10
24 tháng
(2024-02-15) 		16 114.29% 688,433,300 -110,646,834 -1,622.0
10.40
32.10
32.10
36 tháng
(2023-02-13) 		19 172.73% 767,488,012 -110,610,224 -1,621.6
10
32.10
32.10
60 tháng
(2021-02-23) 		8.90 42.18% 1,073,107,021 -110,649,603 -1,622.4
8.20
33.50
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |