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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |