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)
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
09/11/2018
19.09
 103,650 19.64 19.64 18.64 0 16,300 -0.3
08/11/2018
19.64
 23,314 19.82 19.82 19.36 100 0 0
07/11/2018
19.82
 61,520 20 20 19.55 0 19,500 -0.4
06/11/2018
20
 89,415 20.09 20.64 20 0 10,500 -0.2
05/11/2018
20.09
 78,240 20 20.45 19.82 8,200 16,500 -0.2
02/11/2018
20
 136,889 19.36 20.27 19 0 17,000 -0.4
01/11/2018
19.36
 37,196 19.45 19.45 19.09 0 0 0
31/10/2018
19.45
 69,450 19.55 20 18.82 500 2,000 -0.0
30/10/2018
19.55
 110,995 19.55 19.64 19.09 100 5,000 -0.1
29/10/2018
19.55
 370,320 18.82 20.36 18.64 1,000 10,700 -0.2
26/10/2018
18.82
 38,200 18.64 18.82 18.36 0 0 0
25/10/2018
18.64
 56,620 18.64 18.64 17.55 1,000 0 0.0
24/10/2018
18.64
 41,300 18.73 18.91 18.45 0 1,000 -0.0
23/10/2018
18.73
 152,100 19.36 19.36 18.45 0 0 0
22/10/2018
19.36
 29,500 19.45 19.45 19.36 0 0 0
19/10/2018
19.45
 38,900 20.36 20.36 19.27 0 0 0
18/10/2018
20.36
 250,000 18.55 20.45 18.64 2,000 0 0.0
17/10/2018
18.55
 31,400 18.45 19.55 18.55 0 0 0
16/10/2018
18.45
 24,500 18.45 20.91 18.27 100 0 0.0
15/10/2018
18.45
 74,300 18.64 18.73 18.18 2,500 0 0.1
12/10/2018
18.64
 67,310 18.73 18.73 18.18 100 0 0.0
11/10/2018
18.73
 154,800 19.27 19.36 18 0 6,000 -0.1
10/10/2018
19.27
 26,000 19.64 19.64 19.27 0 0 0
09/10/2018
19.64
 25,400 19.91 19.91 19.55 0 0 0
08/10/2018
19.91
 47,400 19.64 20 19.18 1,000 0 0.0
05/10/2018
19.64
 75,700 20.18 20.18 19.64 1,000 0 0.0
04/10/2018
20.18
 35,560 20.27 20.27 20 0 0 0
03/10/2018
20.27
 10,200 20.36 20.36 20 0 0 0
02/10/2018
20.36
 51,700 19.91 20.73 19.82 0 0 0
01/10/2018
19.91
 62,200 20.18 20.18 19.91 1,000 0 0.0
28/09/2018
20.18
 87,450 20.27 20.55 20.09 300 0 0.0
27/09/2018
20.27
 34,600 20.36 20.45 20 700 0 0.0
26/09/2018
20.36
 75,800 20.27 20.64 20.27 0 0 0
25/09/2018
20.27
 53,250 20.73 20.82 19.82 2,000 0 0.0
24/09/2018
20.73
 34,200 20.64 20.82 20.45 0 0 0
21/09/2018
20.64
 83,403 21.09 21.45 20.45 0 0 0
20/09/2018
21.09
 124,450 19.55 21.45 19.82 5,000 1,000 0.1
19/09/2018
19.55
 28,200 19.27 20 19.36 0 0 0
18/09/2018
19.27
 17,300 19.36 19.55 19.18 0 0 0
17/09/2018
19.36
 30,600 19.45 19.82 19.36 0 2,000 -0.0
14/09/2018
19.45
 40,100 19.09 19.82 19.18 0 3,000 -0.1
13/09/2018
19.09
 48,250 19.45 19.45 19.09 0 1,000 -0.0
12/09/2018
19.45
 59,110 19.73 19.82 19 0 1,000 -0.0
11/09/2018
19.73
 63,800 19.64 20 19.64 21,000 0 0.5
10/09/2018
19.64
 65,440 18.64 19.73 18.91 0 0 0
07/09/2018
18.64
 106,117 19.27 19.45 18.18 0 13,200 -0.3
06/09/2018
19.27
 68,907 19.73 20 18.73 0 0 0
05/09/2018
19.73
 56,172 20.45 20.45 19.55 0 0 0
04/09/2018
20.45
 102,257 20.73 20.91 20.36 14,700 0 0.3
31/08/2018
20.73
 72,970 21.18 21.64 20.64 3,000 0 0.1
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
30/08/2018
21.18
 104,500 19.64 21.18 19.82 8,000 0 0.2
29/08/2018
19.64
 130,800 19.49 20.51 19.42 0 0 0
28/08/2018
19.49
 8,200 19.35 19.56 19.35 0 0 0
27/08/2018
19.35
 92,454 19.56 19.71 19.35 0 19,200 -0.5
24/08/2018
19.56
 71,522 19.56 19.64 19.35 47,900 0 1.3
23/08/2018
19.56
 48,912 19.20 19.56 19.20 3,400 1,000 0.1
22/08/2018
19.20
 67,523 19.13 19.56 19.05 600 1,000 -0.0
21/08/2018
19.13
 38,105 19.49 19.56 18.98 0 0 0
20/08/2018
19.49
 54,685 19.64 19.85 19.35 0 0 0
17/08/2018
19.64
 163,900 19.27 19.93 19.42 57,700 16,400 1.1
16/08/2018
19.27
 60,550 18.91 19.64 18.91 0 0 0
15/08/2018
18.91
 89,810 19.56 19.71 18.40 0 0 0
14/08/2018
19.56
 122,330 18.76 19.85 18.91 13,100 3,600 0.3
13/08/2018
18.76
 96,100 18.11 18.91 18.04 0 4,600 -0.1
10/08/2018
18.11
 52,830 18.04 18.40 17.82 0 0 0
09/08/2018
18.04
 68,080 18.84 18.91 18.04 500 0 0.0
08/08/2018
18.84
 157,902 18.40 19.27 18.40 20,200 0 0.5
07/08/2018
18.40
 287,650 16.65 18.84 16.73 1,020 5,500 -0.1
06/08/2018
16.65
 93,100 16.15 16.73 15.64 0 800 -0.0
03/08/2018
16.15
 24,600 15.20 16.15 15.27 0 0 0
02/08/2018
15.20
 50,700 16 16 15.05 0 4,000 -0.1
01/08/2018
16
 98,600 16.80 16.80 15.13 0 9,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |