CTCP Masan High-Tech Materials (msr)

32.10
2.30
(7.72%)
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
(2025-12-29) 		5.20 20.97% 41,559,500 148,800 4.3
24.60
32.10
32.10
2 tháng
(2025-12-01) 		5 20% 68,574,900 159,500 4.6
24.20
32.10
32.10
3 tháng
(2025-10-30) 		7 30.43% 96,039,900 179,100 5.0
21.50
32.10
32.10
6 tháng
(2025-08-01) 		8.50 39.53% 246,872,500 109,600 3.6
18.70
32.10
32.10
12 tháng
(2025-02-03) 		19.20 177.78% 572,308,977 -716,292 4.3
10.80
32.10
32.10
24 tháng
(2024-02-15) 		16 114.29% 688,433,300 -110,646,834 -1,622.0
10.40
32.10
32.10
36 tháng
(2023-02-13) 		19 172.73% 767,488,012 -110,610,224 -1,621.6
10
32.10
32.10
60 tháng
(2021-02-23) 		8.90 42.18% 1,073,107,021 -110,649,603 -1,622.4
8.20
33.50
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2019
15.18
 6,900 15.27 15.27 15.09 0 0 0
10/10/2019
15.27
 12,751 15.18 15.36 15.18 0 0 0
09/10/2019
15.18
 52,804 15.09 15.55 14.91 0 0 0
08/10/2019
15.09
 47,914 14.73 15.09 14.73 6,000 0 0.1
07/10/2019
14.73
 48,760 15 15 14.64 0 0 0
04/10/2019
15
 8,717 15.18 15.27 14.91 0 0 0
03/10/2019
15.18
 23,813 14.73 15.36 14.73 0 0 0
02/10/2019
14.73
 133,941 15.27 15.36 14.55 0 300 -0.0
01/10/2019
15.27
 93,500 15.27 15.36 14.82 0 0 0
30/09/2019
15.27
 52,120 15.36 15.45 15.18 0 0 0
27/09/2019
15.36
 39,166 15.36 15.55 15.27 100 200 -0.0
26/09/2019
15.36
 93,504 15.64 15.82 15.27 0 0 0
25/09/2019
15.64
 36,700 15.73 15.82 15.55 0 0 0
24/09/2019
15.73
 65,300 16 16.27 15.73 0 0 0
23/09/2019
16
 84,030 16.18 16.45 15.73 0 0 0
20/09/2019
16.18
 38,110 16.55 16.82 16.18 0 0 0
19/09/2019
16.55
 106,600 17.09 17.09 16.27 0 0 0
18/09/2019
17.09
 213,130 17.36 18.18 16.82 0 48,200 -0.9
17/09/2019
17.36
 153,507 16.73 17.36 16.36 5,800 0 0.1
16/09/2019
16.73
 99,330 16.09 16.91 16.18 1,300 0 0.0
13/09/2019
16.09
 133,800 16.55 16.91 15.91 1,600 0 0.0
12/09/2019
16.55
 115,452 17.18 18.09 16.36 200 0 0.0
11/09/2019
17.18
 255,693 16 17.82 16.09 0 2,200 -0.0
10/09/2019
16
 132,285 15.27 16.09 15.45 1,100 100 0.0
09/09/2019
15.27
 152,300 14.73 15.64 15.09 1,200 1,100 0.0
06/09/2019
14.73
 151,000 14.45 15.45 14.36 5,900 100 0.1
05/09/2019
14.45
 14,900 14.45 14.73 14.45 0 0 0
04/09/2019
14.45
 10,300 14.55 14.82 14.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |