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)
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
03/12/2019
14.50
 15,443 14.50 14.80 14.40 2,100 0 0.0
02/12/2019
14.50
 3,055 14.60 14.90 14.50 0 0 0
29/11/2019
14.60
 4,600 14.50 14.90 14.50 1,900 0 0.0
28/11/2019
14.50
 13,270 14.90 14.90 14.50 0 0 0
27/11/2019
14.90
 12,650 14.80 15 14.60 0 1,000 -0.0
26/11/2019
14.80
 10,200 14.80 15.70 14.80 0 0 0
25/11/2019
14.80
 37,900 14.80 14.90 14.60 0 0 0
22/11/2019
14.80
 13,954 15 15 14.60 0 0 0
21/11/2019
15
 8,300 15.20 15.20 15 0 0 0
20/11/2019
15.20
 3,174 15.10 15.30 15.10 0 0 0
19/11/2019
15.10
 33,970 15.10 15.20 15 0 0 0
18/11/2019
15.10
 33,140 15.10 15.40 15 0 0 0
15/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/11/2019
15.10
 18,799 15 15.90 14.90 0 0 0
14/11/2019
15
 38,410 15 15.27 15 0 0 0
13/11/2019
15
 30,900 15.36 15.55 15 0 0 0
12/11/2019
15.36
 56,000 15.55 15.73 15.18 0 0 0
11/11/2019
15.55
 108,780 15.64 16.18 15.45 0 0 0
08/11/2019
15.64
 139,186 15.09 15.91 15.27 3,000 0 0.1
07/11/2019
15.09
 32,700 15 15.18 14.91 0 0 0
06/11/2019
15
 57,200 15 15.18 14.91 0 0 0
05/11/2019
15
 45,923 15.09 15.09 14.91 0 0 0
04/11/2019
15.09
 50,325 15.09 15.36 15 0 0 0
01/11/2019
15.09
 80,510 15.09 15.36 14.91 0 0 0
31/10/2019
15.09
 207,920 15 15.91 15 0 13,500 -0.2
30/10/2019
15
 76,000 14.91 15.45 14.82 0 0 0
29/10/2019
14.91
 17,895 14.82 15 14.82 0 0 0
28/10/2019
14.82
 33,925 15 15.09 14.82 0 0 0
25/10/2019
15
 22,965 15.18 15.18 14.91 0 0 0
24/10/2019
15.18
 18,593 15.36 15.36 15.09 100 0 0.0
23/10/2019
15.36
 23,095 15.09 15.36 14.91 6,000 0 0.1
22/10/2019
15.09
 21,680 14.91 15.09 14.91 0 0 0
21/10/2019
14.91
 34,300 15.18 15.36 14.91 0 0 0
18/10/2019
15.18
 44,214 15.27 15.36 15 0 0 0
17/10/2019
15.27
 34,800 15.27 15.45 15.27 0 0 0
16/10/2019
15.27
 45,181 15.09 15.36 15.09 0 0 0
15/10/2019
15.09
 32,900 15 15.09 14.91 0 0 0
14/10/2019
15
 29,448 15.18 15.18 14.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |