CTCP Masan High-Tech Materials (msr)

48.30
-0.20
(-0.41%)
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
(2026-08-17) 		5.60 13.21% 32,487,500 5,034,016 0
42.40
49
48.30
2 tháng
(2026-07-16) 		12.50 35.21% 57,096,200 6,019,041 0
32.90
49
48.30
3 tháng
(2026-06-16) 		8.60 21.83% 75,358,600 2,268,096 0
32.90
49
48.30
6 tháng
(2026-03-18) 		-2.80 -5.51% 175,311,300 6,278,752 0.4
32.90
52
48.30
12 tháng
(2025-09-19) 		26 118.18% 455,336,600 6,643,252 16.4
21.30
55.10
48.30
24 tháng
(2024-09-24) 		35.70 290.24% 903,794,801 5,620,551 14.2
10.40
55.10
48.30
36 tháng
(2023-10-02) 		29.70 162.30% 1,000,029,023 -104,296,182 -1,612.6
10.40
55.10
48.30
60 tháng
(2021-10-11) 		23.40 95.12% 1,219,204,473 -104,103,994 -1,609.6
8.20
55.10
48.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |