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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |