CTCP Masan High-Tech Materials (msr)

32
2.20
(7.38%)
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)
21/06/2018
17.31
 4,400 17.45 17.45 16.95 0 0 0
20/06/2018
17.45
 5,412 17.09 17.45 16.95 0 0 0
19/06/2018
17.09
 38,300 17.53 17.53 16.22 0 0 0
18/06/2018
17.53
 11,710 17.82 18.18 17.53 0 0 0
15/06/2018
17.82
 13,830 17.82 17.82 17.45 0 0 0
14/06/2018
17.82
 12,040 17.67 17.89 17.45 0 0 0
13/06/2018
17.67
 14,000 17.45 18.04 17.45 0 0 0
12/06/2018
17.45
 44,626 17.82 18.18 17.45 0 800 -0.0
11/06/2018
17.82
 18,600 18.18 18.25 17.67 0 0 0
08/06/2018
18.18
 31,870 18.55 18.91 18.18 0 1,800 -0.0
07/06/2018
18.55
 5,520 18.55 19.20 18.55 0 0 0
06/06/2018
18.55
 7,620 18.62 18.84 18.55 0 0 0
05/06/2018
18.62
 6,220 19.13 19.13 18.55 0 0 0
04/06/2018
19.13
 11,576 18.84 19.42 18.25 600 0 0.0
01/06/2018
18.84
 44,900 18.47 19.20 17.89 1,000 0 0.0
31/05/2018
18.47
 26,420 17.45 18.47 16.44 0 0 0
30/05/2018
17.45
 1,700 17.53 17.53 17.45 0 0 0
29/05/2018
17.53
 32,242 15.85 17.67 16.15 0 0 0
28/05/2018
15.85
 59,300 17.45 17.45 15.64 0 0 0
25/05/2018
17.45
 11,420 17.75 17.82 17.31 0 0 0
24/05/2018
17.75
 32,920 18.18 18.18 17.09 0 1,000 -0.0
23/05/2018
18.18
 88,285 18.62 18.62 16.22 0 500 -0.0
22/05/2018
18.62
 39,800 19.27 19.27 18.62 0 0 0
21/05/2018
19.27
 23,700 19.49 19.71 19.20 0 0 0
18/05/2018
19.49
 11,900 19.49 19.56 19.27 0 0 0
17/05/2018
19.49
 1,400 19.64 19.64 19.49 0 0 0
16/05/2018
19.64
 8,613 19.85 19.85 19.49 0 0 0
15/05/2018
19.85
 69,230 19.56 20.36 19.64 0 0 0
14/05/2018
19.56
 20,800 19.78 19.78 19.35 0 0 0
11/05/2018
19.78
 8,910 20 20 18.91 0 0 0
10/05/2018
20
 25,440 20 20.36 19.64 0 500 -0.0
09/05/2018
20
 40,400 19.64 20.07 19.64 0 0 0
08/05/2018
19.64
 55,700 19.78 19.78 19.64 0 500 -0.0
07/05/2018
19.78
 60,410 19.49 19.78 19.49 0 0 0
04/05/2018
19.49
 30,000 19.56 19.85 19.49 0 700 -0.0
03/05/2018
19.56
 43,030 19.49 19.71 19.42 0 0 0
02/05/2018
19.49
 16,816 19.56 19.71 19.35 0 0 0
27/04/2018
19.56
 20,971 19.56 20.15 18.98 0 700 -0.0
26/04/2018
19.56
 38,340 20.22 20.44 18.55 0 9,900 -0.3
24/04/2018
20.22
 40,600 20.22 20.65 20.22 0 0 0
23/04/2018
20.22
 42,290 20.95 21.38 20 0 0 0
20/04/2018
20.95
 44,300 20.22 21.16 20.22 0 0 0
19/04/2018
20.22
 107,800 20.87 21.09 20.22 0 2,700 -0.1
18/04/2018
20.87
 42,850 21.38 21.45 20.87 0 9,000 -0.3
17/04/2018
21.38
 79,160 20.36 21.82 20.22 700 18,000 -0.5
16/04/2018
20.36
 52,406 20 20.51 19.64 0 13,000 -0.4
13/04/2018
20
 125,500 20.44 20.65 20 0 24,100 -0.7
12/04/2018
20.44
 150,200 20.95 21.09 20.44 0 20,000 -0.6
11/04/2018
20.95
 113,343 21.38 21.38 20.80 0 0 0
10/04/2018
21.38
 150,620 21.31 21.75 20.73 0 33,500 -1.0
09/04/2018
21.31
 206,250 22.18 22.18 19.64 7,200 55,000 -1.4
06/04/2018
22.18
 83,650 22.47 23.05 22.04 2,700 21,000 -0.6
05/04/2018
22.47
 194,230 21.96 22.84 21.82 500 52,000 -1.6
04/04/2018
21.96
 133,050 21.75 22.11 21.67 0 0 0
03/04/2018
21.75
 39,736 21.96 21.96 21.53 0 0 0
02/04/2018
21.96
 84,650 21.60 22.18 21.60 0 0 0
30/03/2018
21.60
 59,120 21.53 21.89 21.45 0 0 0
29/03/2018
21.53
 49,390 21.82 21.82 21.38 2,600 0 0.1
28/03/2018
21.82
 49,100 22.18 22.18 21.38 7,000 100 0.2
27/03/2018
22.18
 47,743 22.18 22.47 22.04 0 0 0
26/03/2018
22.18
 71,040 21.67 22.55 21.09 0 0 0
23/03/2018
21.67
 206,517 22.55 22.55 19.42 5,000 0 0.1
22/03/2018
22.55
 139,503 23.27 23.27 22.33 2,000 7,500 -0.2
21/03/2018
23.27
 239,863 23.56 24 22.76 100 73,000 -2.3
20/03/2018
23.56
 117,970 23.27 23.93 22.69 0 500 -0.0
19/03/2018
23.27
 117,470 23.27 23.56 23.20 0 9,600 -0.3
16/03/2018
23.27
 174,877 23.13 24 22.91 0 500 -0.0
15/03/2018
23.13
 169,927 23.93 23.93 22.18 0 11,000 -0.3
14/03/2018
23.93
 135,680 24.22 24.36 23.49 0 500 -0.0
13/03/2018
24.22
 319,231 23.42 24.80 23.27 99,800 0 0
12/03/2018
23.42
 495,342 21.24 23.56 21.16 129,700 2,000 4.0
09/03/2018
21.24
 104,330 20.44 21.31 20.51 6,300 0 0.2
08/03/2018
20.44
 142,700 20.65 20.80 20.44 0 0 0
07/03/2018
20.65
 104,210 21.02 21.53 20.58 100 0 0.0
06/03/2018
21.02
 89,700 20.58 21.09 20.58 1,000 0 0.0
05/03/2018
20.58
 173,100 21.24 21.82 20.44 10,900 2,600 0.2
02/03/2018
21.24
 100,800 20.95 21.31 21.02 1,000 1,000 -0.0
01/03/2018
20.95
 216,100 22.04 22.04 20.73 20,000 0 0.6
28/02/2018
22.04
 102,930 22.18 22.69 21.60 100 3,000 -0.1
27/02/2018
22.18
 87,120 21.82 22.18 21.75 15,100 1,000 0.4
26/02/2018
21.82
 160,359 20.80 22.84 20.80 24,000 0 0.7
23/02/2018
20.80
 84,150 20.58 21.09 20.58 0 0 0
22/02/2018
20.58
 121,720 21.24 21.31 20.51 500 0 0.0
21/02/2018
21.24
 69,559 21.16 21.82 20.58 0 0 0
13/02/2018
21.16
 125,821 20.15 21.16 20.07 500 0 0.0
12/02/2018
20.15
 79,100 19.64 20.51 19.78 800 2,000 -0.0
09/02/2018
19.64
 190,900 20 20.15 18.18 0 0 0
08/02/2018
20
 191,500 20.07 20.73 19.49 800 0 0.0
07/02/2018
20.07
 201,338 18.33 20.07 18.91 3,700 0 0.1
06/02/2018
18.33
 774,855 19.49 19.49 17.24 15,000 50 0.4
05/02/2018
19.49
 457,937 22.55 22.55 19.49 27,200 600 0.7
02/02/2018
22.55
 320,171 23.49 24.22 21.96 4,500 0 0.1
01/02/2018
23.49
 247,133 25.96 26.25 23.27 0 10,000 -0.3
31/01/2018
25.96
 189,837 25.09 26.91 24.58 600 2,000 -0.1
30/01/2018
25.09
 217,679 24.15 25.09 24.07 20,000 0 0.7
29/01/2018
24.15
 216,320 23.93 24.44 23.49 0 0 0
26/01/2018
23.93
 213,958 24.65 25.02 23.35 0 0 0
25/01/2018
24.65
 225,810 25.09 26.04 24 2,000 0 0.1
24/01/2018
25.09
 516,100 22.62 25.45 22.91 0 300 -0.0
23/01/2018
22.62
 389,041 20.95 22.91 21.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |