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) 		4.90 19.76% 40,066,400 111,900 3.2
24.60
30.30
30
2 tháng
(2025-11-28) 		3.70 14.23% 71,752,900 127,900 3.6
24.20
30.30
30
3 tháng
(2025-10-29) 		6.30 26.92% 95,502,400 147,100 4.0
21.50
30.30
30
6 tháng
(2025-07-31) 		8.80 42.11% 249,023,300 63,700 2.3
18.70
30.30
30
12 tháng
(2025-02-03) 		18.90 175% 570,815,877 -753,192 3.2
10.80
30.30
30
24 tháng
(2024-02-07) 		15.80 113.67% 686,994,421 -110,683,734 -1,623.1
10.40
30.30
30
36 tháng
(2023-02-13) 		18.70 170% 765,994,912 -110,647,124 -1,622.7
10
30.30
30
60 tháng
(2021-02-22) 		8.80 42.11% 1,072,598,238 -110,683,003 -1,623.5
8.20
33.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
18.73
 33,300 19.09 19.09 18.64 0 0 0
08/04/2019
19.09
 12,462 19.36 19.36 18.91 0 102,000 -2.1
05/04/2019
19.36
 137,821 19.09 19.55 19.09 0 22,500 -0.5
04/04/2019
19.09
 101,660 18.27 19.09 18.18 0 0 0
03/04/2019
18.27
 36,849 18.27 18.55 18.18 3,400 1,000 0.0
02/04/2019
18.27
 27,687 18.45 18.64 18.27 0 1,500 -0.0
01/04/2019
18.45
 32,645 18.27 18.45 18.18 0 0 0
29/03/2019
18.27
 63,800 18.18 18.55 18.18 3,000 11,000 -0.2
28/03/2019
18.18
 42,239 18.27 18.45 18.09 100 1,300 -0.0
27/03/2019
18.27
 34,015 18.36 18.45 17.82 0 700 -0.0
26/03/2019
18.36
 31,030 18.18 18.45 18 0 0 0
25/03/2019
18.18
 83,169 18.73 18.73 18 0 0 0
22/03/2019
18.73
 40,070 18.73 18.91 18.45 0 0 0
21/03/2019
18.73
 80,400 19.27 19.27 18.73 0 13,600 -0.3
20/03/2019
19.27
 54,245 20 20 18.64 0 12,100 -0.2
19/03/2019
20
 147,412 19.82 20.27 19.55 5,000 13,000 -0.2
18/03/2019
19.82
 186,050 19.18 20.91 19.09 0 23,000 -0.5
15/03/2019
19.18
 143,566 19.09 19.27 18.91 0 29,800 -0.6
14/03/2019
19.09
 144,552 19.27 19.36 18.91 0 31,000 -0.7
13/03/2019
19.27
 197,626 19 19.91 18.55 5,000 34,200 -0.6
12/03/2019
19
 217,823 17.64 19 17.55 0 24,300 -0.5
11/03/2019
17.64
 23,761 17.73 17.91 17.27 0 0 0
08/03/2019
17.73
 66,200 17.64 17.82 17.18 0 0 0
07/03/2019
17.64
 43,750 17.73 17.91 17.64 0 0 0
06/03/2019
17.73
 26,640 17.91 18 17.45 100 0 0.0
05/03/2019
17.91
 80,496 17.36 18.09 17.27 0 2,000 -0.0
04/03/2019
17.36
 85,283 17.27 17.45 17 0 0 0
01/03/2019
17.27
 14,475 16.82 17.45 17.09 0 0 0
28/02/2019
16.82
 23,700 17.09 17.45 16.82 0 0 0
27/02/2019
17.09
 45,900 17.09 17.27 16.91 200 0 0.0
26/02/2019
17.09
 37,725 17.27 17.55 17 0 5,625 -0.1
25/02/2019
17.27
 31,123 17.55 17.73 17.27 0 0 0
22/02/2019
17.55
 28,600 17.64 17.82 17.45 0 0 0
21/02/2019
17.64
 17,572 17.64 17.91 17.55 0 0 0
20/02/2019
17.64
 34,123 17.82 18.09 17.55 0 0 0
19/02/2019
17.82
 30,187 17.82 17.91 17.55 0 0 0
18/02/2019
17.82
 24,387 17.82 18 17.64 0 0 0
15/02/2019
17.82
 20,310 18.18 18.27 17.64 0 0 0
14/02/2019
18.18
 111,870 17.73 18.45 17.73 0 31,500 -0.6
13/02/2019
17.73
 106,440 17.27 17.91 17.27 0 44,500 -0.9
12/02/2019
17.27
 47,980 16.82 17.45 17 0 0 0
11/02/2019
16.82
 28,525 16.73 17.36 16.82 0 0 0
01/02/2019
16.73
 49,700 17 17.36 16.45 0 0 0
31/01/2019
17
 68,770 16.36 17.45 16.64 0 9,000 -0.2
30/01/2019
16.36
 17,710 16.36 16.45 16.27 0 8,000 -0.1
29/01/2019
16.36
 31,510 16.27 16.64 16.36 200 0 0.0
28/01/2019
16.27
 80,900 16.27 16.55 16.27 0 9,500 -0.2
25/01/2019
16.27
 8,385 16.18 16.45 16.18 0 0 0
24/01/2019
16.18
 7,150 16.09 16.27 16.18 0 0 0
23/01/2019
16.09
 7,200 16.36 16.45 16.09 200 0 0.0
22/01/2019
16.36
 16,100 16.45 16.45 16.27 200 0 0.0
21/01/2019
16.45
 13,060 16.09 16.55 16.09 0 500 -0.0
18/01/2019
16.09
 20,020 16.18 16.27 16.09 0 0 0
17/01/2019
16.18
 11,700 16.36 16.45 16.18 0 0 0
16/01/2019
16.36
 11,430 16.45 16.45 16.36 0 0 0
15/01/2019
16.45
 31,440 16.09 16.55 16.09 20 9,700 -0.2
14/01/2019
16.09
 34,415 16 16.18 16 0 0 0
11/01/2019
16
 26,950 16.09 16.45 16 300 0 0.0
10/01/2019
16.09
 29,268 16.45 16.45 16.09 200 0 0.0
09/01/2019
16.45
 17,725 16.36 16.55 16.36 5,000 0 0
08/01/2019
16.36
 17,800 16.55 16.55 16.36 5,000 0 0.1
07/01/2019
16.55
 42,637 16.45 16.82 16.55 0 0 0
04/01/2019
16.45
 25,900 16.36 16.55 16.18 0 0 0
03/01/2019
16.36
 26,351 16.55 16.64 16 0 0 0
02/01/2019
16.55
 63,793 17.27 17.36 16.45 0 8,200 -0.2
28/12/2018
17.27
 37,275 17.73 18 17.27 0 0 0
27/12/2018
17.73
 52,950 17.64 18.18 17.64 0 10,000 -0.2
26/12/2018
17.64
 46,100 17.73 17.82 17.55 0 2,000 -0.0
25/12/2018
17.73
 151,940 18.27 18.82 17.45 10,200 30,000 -0.4
24/12/2018
18.27
 41,125 18.55 18.55 18.27 0 13,000 -0.3
21/12/2018
18.55
 6,805 18.45 18.55 18.27 0 1,500 -0.0
20/12/2018
18.45
 28,000 18.45 18.45 18.36 900 10,400 -0.2
19/12/2018
18.45
 41,100 18.45 18.55 18.36 1,400 18,500 -0.3
18/12/2018
18.45
 65,980 18.91 18.91 18.18 400 12,000 -0.2
17/12/2018
18.91
 13,184 19.09 19.45 18.91 0 0 0
14/12/2018
19.09
 28,500 19.27 19.55 19.09 5,000 11,500 -0.1
13/12/2018
19.27
 65,848 19.09 19.27 19 3,000 16,000 -0.3
12/12/2018
19.09
 47,693 19.64 19.64 19.09 2,000 7,000 -0.1
11/12/2018
19.64
 52,578 19.55 19.82 19.45 4,000 6,000 -0.0
10/12/2018
19.55
 42,350 19.55 19.64 19.45 27,900 6,500 0.5
07/12/2018
19.55
 72,610 19.36 19.55 19.36 0 9,000 -0.2
06/12/2018
19.36
 9,220 19.55 19.55 19.36 0 0 0
05/12/2018
19.55
 94,850 19.55 19.64 19.36 0 14,000 -0.3
04/12/2018
19.55
 106,975 19.45 19.64 19.09 0 12,100 -0.3
03/12/2018
19.45
 105,720 19.09 19.64 18.91 0 14,800 -0.3
30/11/2018
19.09
 42,725 18.73 19.09 18.64 0 2,871 -0.1
29/11/2018
18.73
 13,447 18.73 19.36 18.64 0 3,000 -0.1
28/11/2018
18.73
 99,533 18.64 18.91 18.55 100 2,500 -0.0
27/11/2018
18.64
 103,100 19.09 19.36 18.64 800 15,000 -0.3
26/11/2018
19.09
 70,229 19.36 19.45 19.09 0 0 0
23/11/2018
19.36
 20,200 19.45 19.55 19.18 0 0 0
22/11/2018
19.45
 22,725 19.64 19.73 19.36 100 3,500 -0.1
21/11/2018
19.64
 32,825 19.91 19.91 19.36 0 3,000 -0.1
20/11/2018
19.91
 66,600 19.82 19.91 19.55 0 8,000 -0.2
19/11/2018
19.82
 257,375 19.73 20 19.64 0 16,600 -0.4
16/11/2018
19.73
 126,450 19 19.73 18.82 0 1,000 -0.0
15/11/2018
19
 47,577 18.91 19.27 18.64 200 100 0.0
14/11/2018
18.91
 43,850 18.91 19.09 18.82 2,800 1,000 0.0
13/11/2018
18.91
 22,375 19 19 18.73 0 0 0
12/11/2018
19
 16,325 19.09 19.09 18.82 0 900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |