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)
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
22/09/2020
15.70
 35,570 15.70 15.90 15.50 0 8,000 -0.1
21/09/2020
15.70
 65,700 16.10 16.10 15.50 1,000 13,500 -0.2
18/09/2020
16.10
 18,650 16.30 16.30 15.80 0 8,000 -0.1
17/09/2020
16.30
 94,430 16.10 16.80 15.80 1,000 2,000 -0.0
16/09/2020
16.10
 110,578 16.30 16.30 15.60 1,000 0 0.0
15/09/2020
16.30
 13,010 16.10 16.80 16.20 1,000 1,500 -0.0
14/09/2020
16.10
 140,818 16.50 16.50 16.10 3,000 24,200 -0.3
11/09/2020
16.50
 19,162 17.30 17.30 16.50 0 0 0
10/09/2020
17.30
 59,791 17.40 17.50 17.20 0 10,000 -0.2
09/09/2020
17.40
 263,917 16.40 18 16.10 0 44,000 -0.8
08/09/2020
16.40
 32,370 16 16.40 16.10 1,000 8,000 -0.1
07/09/2020
16
 120,239 16.90 16.90 16 9,500 28,800 -0.3
04/09/2020
16.90
 340,801 15.70 17 15.50 0 44,000 -0.7
03/09/2020
15.70
 7,700 15.80 15.80 15.50 500 0 0.0
01/09/2020
15.80
 65,023 15.40 16.20 15.70 0 11,800 -0.2
31/08/2020
15.40
 76,914 15 15.60 15 0 9,000 -0.1
28/08/2020
15
 39,900 14.90 15 14.80 0 14,100 -0.2
27/08/2020
14.90
 21,398 15 15 14.90 0 4,600 -0.1
26/08/2020
15
 31,551 14.90 15 14.90 0 3,000 -0.0
25/08/2020
14.90
 14,420 15 15 14.90 0 0 0
24/08/2020
15
 31,612 15 15 14.70 0 1,000 -0.0
21/08/2020
15
 14,010 15 15 14.80 0 3,000 -0.0
20/08/2020
15
 9,335 15 15 14.90 0 0 0
19/08/2020
15
 4,000 15 15 15 0 0 0
18/08/2020
15
 6,410 15.20 15.30 14.90 0 0 0
17/08/2020
15.20
 42,700 14.90 15.90 14.70 0 2,000 -0.0
14/08/2020
14.90
 8,680 15 15 14.50 0 5,200 -0.1
13/08/2020
15
 11,810 14.70 15 14.80 0 0 0
12/08/2020
14.70
 3,700 14.70 15 14.70 0 0 0
11/08/2020
14.70
 9,892 14.70 14.90 14.60 0 0 0
10/08/2020
14.70
 11,610 14.70 14.90 14.70 0 0 0
07/08/2020
14.70
 12,700 14.80 15 14.30 0 0 0
06/08/2020
14.80
 11,555 15 15.10 14.80 0 0 0
05/08/2020
15
 12,600 15.10 15.10 15 0 0 0
04/08/2020
15.10
 11,700 15 15.20 15 0 0 0
03/08/2020
15
 15,650 14.60 16 14.80 0 0 0
31/07/2020
14.60
 29,489 14.80 14.80 14.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |