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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |