CTCP Masan High-Tech Materials (msr)

38.70
-0.20
(-0.51%)
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
(2026-05-13) 		-3.30 -7.82% 27,336,600 4,190,995 0
38.50
42.20
38.70
2 tháng
(2026-04-13) 		-8.10 -17.23% 60,098,700 4,401,756 0
38.30
47.20
38.70
3 tháng
(2026-03-16) 		-8.60 -18.11% 107,053,900 4,514,356 7.9
38.30
52
38.70
6 tháng
(2025-12-15) 		13.40 52.55% 274,907,200 4,668,556 14.9
24.20
55.10
38.70
12 tháng
(2025-06-17) 		20.40 110.27% 550,133,100 4,761,756 17.3
17.90
55.10
38.70
24 tháng
(2024-06-24) 		24.30 166.44% 847,086,753 3,769,764 15.1
10.40
55.10
38.70
36 tháng
(2023-06-28) 		21.40 122.29% 955,987,902 -106,192,370 -1,612.3
10.40
55.10
38.70
60 tháng
(2021-07-08) 		19.70 102.60% 1,196,992,670 -106,091,760 -1,611.3
8.20
55.10
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |