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)
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
19/08/2019
14.91
 23,813 14.64 15.45 14.45 0 0 0
16/08/2019
14.64
 48,585 15 15 14.64 0 0 0
15/08/2019
15
 16,600 15.09 15.09 14.91 0 0 0
14/08/2019
15.09
 31,802 15.09 15.36 15 0 0 0
13/08/2019
15.09
 16,710 15.27 15.27 15 0 0 0
12/08/2019
15.27
 7,900 15.09 15.36 15.09 0 0 0
09/08/2019
15.09
 68,402 15.09 15.55 15.09 0 0 0
08/08/2019
15.09
 54,475 15 15.27 14.91 0 0 0
07/08/2019
15
 25,200 15.27 15.45 14.91 0 0 0
06/08/2019
15.27
 30,950 15.27 15.45 15 0 0 0
05/08/2019
15.27
 45,600 15.45 15.91 15.09 0 0 0
02/08/2019
15.45
 28,551 15.55 16.27 15.45 0 0 0
01/08/2019
15.55
 37,750 15.18 15.82 15.18 500 0 0.0
31/07/2019
15.18
 79,200 15.64 15.64 15 0 0 0
30/07/2019
15.64
 40,300 15.91 16.09 15.64 0 0 0
29/07/2019
15.91
 36,236 16.09 16.27 15.91 0 0 0
26/07/2019
16.09
 4,061 16 16.27 16 0 0 0
25/07/2019
16
 20,300 16 16.18 15.91 1,500 1,700 -0.0
24/07/2019
16
 26,500 16.27 16.27 16 0 0 0
23/07/2019
16.27
 49,375 16.36 16.36 16.09 1,100 0 0.0
22/07/2019
16.36
 52,900 16.45 16.55 16.27 0 0 0
19/07/2019
16.45
 48,840 16.64 16.73 16.36 0 0 0
18/07/2019
16.64
 21,204 16.55 16.64 16.45 1,000 0 0.0
17/07/2019
16.55
 42,500 16.55 16.82 16.55 0 0 0
16/07/2019
16.55
 48,100 16.64 16.91 16.55 0 0 0
15/07/2019
16.64
 28,150 16.64 16.73 16.55 0 0 0
12/07/2019
16.64
 30,350 17 17 16.64 0 0 0
11/07/2019
17
 38,700 16.73 17 16.64 0 0 0
10/07/2019
16.73
 85,812 16.64 16.91 16.55 0 0 0
09/07/2019
16.64
 26,800 17 17 16.64 0 0 0
08/07/2019
17
 46,160 17.09 17.27 17 0 0 0
05/07/2019
17.09
 66,800 16.73 17.18 16.82 0 0 0
04/07/2019
16.73
 33,600 16.55 16.82 16.45 100 0 0.0
03/07/2019
16.55
 50,610 16.82 16.82 16.45 0 0 0
02/07/2019
16.82
 48,850 16.73 16.91 16.45 5,000 0 0.1
01/07/2019
16.73
 22,609 16.64 17.27 16.55 0 0 0
28/06/2019
16.64
 18,710 16.73 16.82 16.64 600 0 0.0
27/06/2019
16.73
 61,101 17.27 17.27 16.73 0 0 0
26/06/2019
17.27
 72,900 16.45 17.27 16.64 0 0 0
25/06/2019
16.45
 50,210 16.82 16.82 16.36 0 0 0
24/06/2019
16.82
 28,400 17.09 17.09 16.36 0 0 0
21/06/2019
17.09
 75,600 16.91 17.09 16.64 0 0 0
20/06/2019
16.91
 143,606 17.45 17.64 16.82 0 0 0
19/06/2019
17.45
 68,474 17.45 18.09 17.36 0 0 0
18/06/2019
17.45
 86,900 17.36 17.45 17.27 0 0 0
17/06/2019
17.36
 50,650 17.45 17.45 17.27 0 0 0
14/06/2019
17.45
 54,295 17.64 17.73 17.36 0 0 0
13/06/2019
17.64
 54,231 17.27 17.64 17.27 11 0 0.0
12/06/2019
17.27
 77,067 17.82 17.91 17.27 500 50 0.0
11/06/2019
17.82
 113,845 18.27 18.27 17.73 1,000 0 0.0
10/06/2019
18.27
 92,687 18.82 18.91 18.18 1,000 0 0.0
07/06/2019
18.82
 141,965 18.36 19.27 18.18 0 1,000 -0.0
06/06/2019
18.36
 63,700 18.45 18.64 18.18 0 0 0
05/06/2019
18.45
 138,250 19 19.27 18.45 0 5,100 -0.1
04/06/2019
19
 246,065 18.18 20.45 18 0 6,920 -0.1
03/06/2019
18.18
 256,777 18.36 18.55 17.91 0 15,000 -0.3
31/05/2019
18.36
 112,142 18.64 19.45 18.36 0 0 0
30/05/2019
18.64
 303,181 18.45 20 18.64 0 35,100 -0.8
29/05/2019
18.45
 524,419 16 18.45 15.64 0 0 0
28/05/2019
16
 43,250 16.18 16.18 16 0 0 0
27/05/2019
16.18
 55,550 16.18 16.36 16 5,000 0 0.1
24/05/2019
16.18
 47,101 16.36 16.36 16.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |