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)
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
04/05/2020
15.50
 287 15.30 15.50 15.50 0 0 0
29/04/2020
15.30
 15,638 15.20 15.50 15.10 0 0 0
28/04/2020
15.20
 33,828 15.10 15.70 15.10 0 0 0
27/04/2020
15.10
 15,747 15.20 15.30 15 0 0 0
24/04/2020
15.20
 11,038 15.40 15.60 15 0 0 0
23/04/2020
15.40
 30,200 15.60 16 15.20 0 0 0
22/04/2020
15.60
 9,400 15.20 15.70 15.10 0 0 0
21/04/2020
15.20
 31,191 15.80 16.10 15.10 0 10,000 -0.2
20/04/2020
15.80
 99,711 15.20 16.30 15.50 0 38,400 -0.6
17/04/2020
15.20
 53,241 15 16.50 14.80 0 25,300 -0.4
16/04/2020
15
 31,080 14.90 15.10 14.80 0 12,700 -0.2
15/04/2020
14.90
 24,773 14.70 15 14.80 0 1,400 -0.0
14/04/2020
14.70
 16,800 14.90 15 14.50 0 0 0
13/04/2020
14.90
 1,100 14.70 15 14.70 0 100 -0.0
10/04/2020
14.70
 6,830 15.20 15.20 14.70 0 0 0
09/04/2020
15.20
 44,700 14.60 15.20 14.50 0 0 0
08/04/2020
14.60
 2,500 14.60 14.60 14.50 0 0 0
07/04/2020
14.60
 6,610 14.60 15 14.60 0 0 0
06/04/2020
14.60
 19,190 14.60 14.90 14.50 0 0 0
03/04/2020
14.60
 6,570 14.60 15 14.50 0 0 0
01/04/2020
14.60
 19,380 14.60 14.70 14.40 0 0 0
31/03/2020
14.60
 25,503 14.60 14.70 14.20 0 0 0
30/03/2020
14.60
 29,300 14.60 14.60 14.40 0 0 0
27/03/2020
14.60
 17,013 14.60 14.70 14.40 0 0 0
26/03/2020
14.60
 12,700 14.60 14.60 14.50 0 0 0
25/03/2020
14.60
 11,632 14.60 15 14.50 0 0 0
24/03/2020
14.60
 6,610 14.70 14.90 14.30 0 0 0
23/03/2020
14.70
 106,306 14.80 15 14 0 5,300 -0.1
20/03/2020
14.80
 35,600 15.20 15.20 14.20 0 0 0
19/03/2020
15.20
 23,315 15.60 15.90 14.40 0 0 0
18/03/2020
15.60
 83,419 16.60 16.60 15.50 0 0 0
17/03/2020
16.60
 709,783 14.60 16.60 12.40 1,000 35,200 -0.5
16/03/2020
14.60
 41,793 14.60 14.60 14 0 0 0
13/03/2020
14.60
 25,500 14.90 14.90 14.40 0 0 0
12/03/2020
14.90
 177,100 14.70 15 14.10 0 0 0
11/03/2020
14.70
 67,850 14.70 14.70 14 0 0 0
10/03/2020
14.70
 39,906 14.70 14.80 13.80 1,000 2,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |