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)
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
30/07/2020
14.80
 4,300 14.80 14.80 14.40 0 0 0
29/07/2020
14.80
 20,374 14.90 15.90 14.30 0 0 0
28/07/2020
14.90
 2,865 14.90 14.90 14.60 0 0 0
27/07/2020
14.90
 113,432 14.50 15 14.30 0 0 0
24/07/2020
14.50
 39,600 15.10 15.30 14.40 0 0 0
23/07/2020
15.10
 35,741 15.20 15.20 15.10 0 4,000 -0.1
22/07/2020
15.20
 20,200 15.20 15.30 15.10 0 10,000 -0.2
21/07/2020
15.20
 8,600 15.30 15.30 15.20 0 0 0
20/07/2020
15.30
 61,630 15.30 15.30 15.20 0 14,900 -0.2
17/07/2020
15.30
 37,984 15.30 15.40 15.30 0 4,000 -0.1
16/07/2020
15.30
 11,300 15.50 15.50 15.20 0 0 0
15/07/2020
15.50
 12,410 15.40 15.50 15.30 0 0 0
14/07/2020
15.40
 44,700 15.30 15.40 15.20 0 0 0
13/07/2020
15.30
 81,120 15.40 15.70 15.20 0 37,000 -0.6
10/07/2020
15.40
 28,469 15.30 15.50 15.20 0 0 0
09/07/2020
15.30
 27,207 15.70 15.70 15.30 0 0 0
08/07/2020
15.70
 120,005 15.10 15.80 15 0 8,000 -0.1
07/07/2020
15.10
 34,764 15.10 15.50 15 0 0 0
06/07/2020
15.10
 28,127 15 15.30 15 0 0 0
03/07/2020
15
 21,702 15.30 15.30 15 0 0 0
02/07/2020
15.30
 25,655 15.20 15.50 15.20 4,900 0 0.1
01/07/2020
15.20
 61,316 15.20 15.20 14.80 22,100 9,900 0.2
30/06/2020
15.20
 43,900 15.10 15.50 15 0 0 0
29/06/2020
15.10
 48,890 16 16 15 0 0 0
26/06/2020
16
 34,239 16.30 16.30 15.80 0 0 0
25/06/2020
16.30
 17,900 16.40 16.40 16.30 0 0 0
24/06/2020
16.40
 70,499 16.60 16.60 16.20 0 40,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |