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)
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
09/03/2020
14.70
 166,757 14.70 15.20 13.90 0 0 0
06/03/2020
14.70
 14,500 14.80 14.80 14.50 0 0 0
05/03/2020
14.80
 37,860 14.80 14.80 14.60 0 0 0
04/03/2020
14.80
 21,103 14.70 14.90 14.70 3 0 0.0
03/03/2020
14.70
 34,475 14.90 15 14.50 0 0 0
02/03/2020
14.90
 75,000 14.70 14.90 14 500 500 -0.0
28/02/2020
14.70
 58,705 14.60 14.70 14.30 0 0 0
27/02/2020
14.60
 69,300 14.70 14.70 14.50 0 0 0
26/02/2020
14.70
 42,030 14.70 14.70 14.30 0 0 0
25/02/2020
14.70
 67,020 14.70 14.70 14.30 0 0 0
24/02/2020
14.70
 34,310 14.70 14.90 14.40 0 0 0
21/02/2020
14.70
 29,410 14.40 15 14.40 0 0 0
20/02/2020
14.40
 23,480 14.70 14.70 14.20 0 0 0
19/02/2020
14.70
 12,627 14.80 14.80 14.40 0 0 0
18/02/2020
14.80
 1,250 14.40 14.80 14.40 0 0 0
17/02/2020
14.40
 24,510 14.50 15 14.40 0 0 0
14/02/2020
14.50
 19,570 14.90 14.90 14.50 0 0 0
13/02/2020
14.90
 18,600 15 15 14.50 0 0 0
12/02/2020
15
 32,089 15 15 14.60 0 0 0
11/02/2020
15
 19,275 15 15 14.40 0 0 0
10/02/2020
15
 40,456 14.50 15 14.50 0 0 0
07/02/2020
14.50
 20,370 15 15 14 0 0 0
06/02/2020
15
 51,150 14.30 15 13.90 0 0 0
05/02/2020
14.30
 11,800 13.80 14.50 14 0 500 -0.0
04/02/2020
13.80
 3,347 14.60 14.60 13.80 0 0 0
03/02/2020
14.60
 32,625 14.80 14.80 12.70 0 0 0
31/01/2020
14.80
 21,510 15 15 14.70 0 0 0
30/01/2020
15
 4,200 15 15.10 14.90 0 0 0
22/01/2020
15
 320 15 15 15 0 0 0
21/01/2020
15
 51,758 14.90 15 14.30 0 0 0
20/01/2020
14.90
 25,400 14.80 15.10 14.60 0 0 0
17/01/2020
14.80
 3,450 14.90 15.10 14.70 0 0 0
16/01/2020
14.90
 8,020 15 15 14.50 100 0 0.0
15/01/2020
15
 5,000 15.10 15.10 14.90 0 0 0
14/01/2020
15.10
 11,000 15 15.10 14.80 0 0 0
13/01/2020
15
 3,800 15 15 15 0 0 0
10/01/2020
15
 14,023 14.90 15 14.80 0 0 0
09/01/2020
14.90
 11,300 14.90 15.20 14.90 100 0 0.0
08/01/2020
14.90
 10,800 15.20 15.20 14.90 0 0 0
07/01/2020
15.20
 7,713 15 15.80 14.90 0 100 -0.0
06/01/2020
15
 28,550 15.20 15.20 14.70 0 0 0
03/01/2020
15.20
 7,550 15.20 15.30 14.90 0 0 0
02/01/2020
15.20
 3,540 16 16 15.10 0 0 0
31/12/2019
16
 148,276 16.20 16.20 16 0 0 0
30/12/2019
16.20
 110,490 16 16.30 15.80 0 0 0
27/12/2019
16
 321,350 16.20 16.20 15.80 0 0 0
26/12/2019
16.20
 543,053 14.40 16.20 14.10 0 13,200 -0.2
25/12/2019
14.40
 57,710 13.10 14.50 13.20 0 0 0
24/12/2019
13.10
 16,770 13.70 13.70 12.10 0 2,000 -0.0
23/12/2019
13.70
 9,550 13.60 14.30 13.40 1,100 0 0.0
20/12/2019
13.60
 22,700 13.80 13.80 13.40 0 0 0
19/12/2019
13.80
 6,100 13.80 13.80 13.80 0 0 0
18/12/2019
13.80
 7,725 13.70 14.30 13.80 0 0 0
17/12/2019
13.70
 10,230 14 14 13.70 1,000 0 0.0
16/12/2019
14
 1,100 14 14.40 14 0 0 0
13/12/2019
14
 9,200 13.80 14.30 13.90 0 0 0
12/12/2019
13.80
 14,300 13.90 14.30 13.80 0 0 0
11/12/2019
13.90
 28,440 13.90 13.90 13.60 1,000 0 0.0
10/12/2019
13.90
 26,700 14.40 14.40 13.70 0 0 0
09/12/2019
14.40
 3,810 14.40 14.40 14 0 0 0
06/12/2019
14.40
 9,437 14.40 14.40 14.30 0 100 -0.0
05/12/2019
14.40
 8,000 14.50 14.70 14.30 500 0 0.0
04/12/2019
14.50
 19,900 14.50 14.90 14 1,000 900 0.0

Chính sách bảo mật | Điều khoản sử dụng |