CTCP Masan High-Tech Materials (msr)

26
0.80
(3.17%)
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
(2025-11-05) 		2.80 12.50% 26,122,000 -7,800 -0.2
21.50
26
26
2 tháng
(2025-10-06) 		1.50 6.33% 75,769,400 -16,600 -0.4
21.50
29.70
26
3 tháng
(2025-09-08) 		3.90 18.31% 112,255,800 8,400 0.3
21.30
29.70
26
6 tháng
(2025-06-09) 		7.20 40% 276,952,400 -435,600 1.8
17.90
29.70
26
12 tháng
(2024-12-10) 		13.20 110% 530,451,088 -921,692 -0.6
10.40
29.70
26
24 tháng
(2023-12-18) 		11.20 80% 627,782,623 -110,900,334 -1,628.1
10.40
29.70
26
36 tháng
(2022-12-21) 		14 125% 709,193,082 -110,782,624 -1,626.7
10
29.70
26
60 tháng
(2020-12-31) 		3.20 14.55% 1,058,529,899 -115,191,560 -1,731.5
8.20
33.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2020
16.60
 115,366 15.80 17.20 16 6,000 30,000 -0.4
22/06/2020
15.80
 30,019 16.20 16.40 15.80 0 0 0
19/06/2020
16.20
 48,880 15.90 16.20 15.70 0 13,000 -0.2
18/06/2020
15.90
 17,756 15.70 16.10 15.70 0 0 0
17/06/2020
15.70
 51,011 16.50 16.50 15.70 0 25,000 -0.4
16/06/2020
16.50
 93,130 15.50 16.50 15.20 0 9,000 -0.1
15/06/2020
15.50
 77,305 16.70 16.70 15.50 0 27 -0.0
12/06/2020
16.70
 68,420 17.50 18 15.60 0 3,000 -0.1
11/06/2020
17.50
 535,714 16.40 18 16.80 9,070 103,238 -1.7
10/06/2020
16.40
 136,370 14.70 16.60 14.80 0 0 0
09/06/2020
14.70
 44,309 14.90 14.90 14.60 0 0 0
08/06/2020
14.90
 25,802 15.10 15.10 14.90 0 0 0
05/06/2020
15.10
 53,221 14.90 15.20 14.70 0 0 0
04/06/2020
14.90
 67,000 15 15.30 14.90 0 0 0
03/06/2020
15
 26,700 15 15.40 15 0 0 0
02/06/2020
15
 6,600 15 15.50 14.90 0 0 0
01/06/2020
15
 18,510 15 15.60 15 0 0 0
29/05/2020
15
 13,306 14.90 15 14.90 0 0 0
28/05/2020
14.90
 8,520 15 15.10 14.80 0 0 0
27/05/2020
15
 17,615 15.10 15.20 14.90 0 0 0
26/05/2020
15.10
 24,860 15 15.50 15.10 0 0 0
25/05/2020
15
 73,907 14.70 15.20 14.50 0 0 0
22/05/2020
14.70
 14,940 14.90 14.90 14.60 0 0 0
21/05/2020
14.90
 24,987 14.80 14.90 14.80 500 0 0.0
20/05/2020
14.80
 22,416 14.80 14.80 14.80 0 0 0
19/05/2020
14.80
 34,710 14.90 15.10 14.80 0 0 0
18/05/2020
14.90
 33,742 14.80 14.90 14.80 0 0 0
15/05/2020
14.80
 10,690 14.90 14.90 14.80 0 0 0
14/05/2020
14.90
 20,220 14.90 15 14.80 0 0 0
13/05/2020
14.90
 13,330 14.80 15 14.80 100 0 0.0
12/05/2020
14.80
 15,700 14.70 15.20 14.80 0 0 0
11/05/2020
14.70
 12,972 14.90 15.10 14.70 0 0 0
08/05/2020
14.90
 15,200 14.80 15.20 14.90 0 0 0
07/05/2020
14.80
 8,000 14.90 15.20 14.80 0 0 0
06/05/2020
14.90
 8,100 15 15.20 14.90 0 0 0
05/05/2020
15
 11,948 15.50 15.50 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |