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)
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
03/09/2019
14.55
 19,700 14.73 14.91 14.55 0 0 0
30/08/2019
14.73
 11,788 14.64 14.73 14.64 0 0 0
29/08/2019
14.64
 3,251 14.64 14.82 14.64 0 0 0
28/08/2019
14.64
 10,740 14.73 14.73 14.64 0 0 0
27/08/2019
14.73
 60,865 15 15.09 14.64 0 0 0
26/08/2019
15
 13,800 15.27 15.36 14.82 0 0 0
23/08/2019
15.27
 23,900 15.09 15.55 15.27 0 100 -0.0
22/08/2019
15.09
 102,734 15.09 15.55 15 0 0 0
21/08/2019
15.09
 66,945 14.55 15.09 14.64 0 0 0
20/08/2019
14.55
 22,400 14.91 15 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |