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)
23/05/2019
16.36
 22,560 16.18 16.36 16.09 0 0 0
22/05/2019
16.18
 45,600 16.36 16.55 16.18 100 0 0.0
21/05/2019
16.36
 33,250 16.18 16.64 16.18 0 0 0
20/05/2019
16.18
 37,775 16.64 16.64 16.18 0 5 -0
17/05/2019
16.64
 25,825 16.55 16.64 16.36 0 0 0
16/05/2019
16.55
 53,400 16.18 16.82 16.27 300 0 0.0
15/05/2019
16.18
 65,700 15.91 16.36 16 500 12,300 -0.2
14/05/2019
15.91
 48,550 15.82 16.36 15.91 0 3,000 -0.1
13/05/2019
15.82
 58,472 15.73 16.36 15.82 25 25 0
10/05/2019
15.73
 64,800 15.64 16.18 15.64 0 0 0
09/05/2019
15.64
 36,025 15.73 15.91 15.55 0 2,000 -0.0
08/05/2019
15.73
 72,050 16.45 16.45 15.55 100 0 0.0
07/05/2019
16.45
 79,422 16.36 17 16.27 100 0 0.0
06/05/2019
16.36
 81,096 17.09 17.09 16.36 100 0 0.0
03/05/2019
17.09
 44,399 17.18 17.27 17 100 0 0.0
02/05/2019
17.18
 52,775 17.36 17.91 17.18 0 100 -0.0
26/04/2019
17.36
 50,250 17.27 17.64 17.18 0 8,000 -0.2
25/04/2019
17.27
 130,600 17.64 17.82 17.18 100 0 0.0
24/04/2019
17.64
 120,794 18.55 18.55 17.55 0 2,000 -0.0
23/04/2019
18.55
 22,400 18.36 18.64 18.55 0 0 0
22/04/2019
18.36
 65,300 18.73 18.91 18.36 0 21,000 -0.4
19/04/2019
18.73
 28,602 18.55 18.82 18.64 0 4,000 -0.1
18/04/2019
18.55
 51,448 18.45 18.73 18.18 0 0 0
17/04/2019
18.45
 95,100 18.82 18.91 18.45 0 0 0
16/04/2019
18.82
 28,225 18.91 18.91 18.55 0 4,000 -0.1
12/04/2019
18.91
 9,325 19 19 18.73 0 0 0
11/04/2019
19
 43,862 18.64 19.09 18.73 0 0 0
10/04/2019
18.64
 33,120 18.73 18.82 18.36 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |