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)
31/07/2018
16.80
 37,210 17.16 17.16 16.44 0 0 0
30/07/2018
17.16
 110,400 16 18.04 16 5,000 0 0.1
27/07/2018
16
 169,800 14.11 16 14.55 10,000 2,000 0.2
26/07/2018
14.11
 44,000 14.04 14.18 13.82 1,400 0 0.0
25/07/2018
14.04
 11,400 14.33 14.33 13.96 0 0 0
24/07/2018
14.33
 16,800 13.89 14.40 13.75 0 0 0
23/07/2018
13.89
 18,500 14.11 14.25 13.75 0 0 0
20/07/2018
14.11
 28,100 13.96 14.18 13.96 0 0 0
19/07/2018
13.96
 48,200 14.55 14.55 13.96 12,000 0 0.2
18/07/2018
14.55
 34,800 13.53 14.69 13.53 5,000 0 0.1
17/07/2018
13.53
 3,800 13.31 13.53 13.38 0 0 0
16/07/2018
13.31
 5,645 13.60 13.60 13.31 0 0 0
13/07/2018
13.60
 8,400 13.38 13.60 12.95 0 1,000 -0.0
12/07/2018
13.38
 30,050 13.24 13.38 12.80 6,000 0 0.1
11/07/2018
13.24
 160,100 14.04 14.04 12.58 0 0 0
10/07/2018
14.04
 53,400 14.40 14.40 13.82 0 0 0
09/07/2018
14.40
 33,118 13.60 14.62 13.89 0 0 0
06/07/2018
13.60
 92,000 13.02 14.55 12.15 1,000 0 0.0
05/07/2018
13.02
 173,900 13.82 14.18 12.73 0 0 0
04/07/2018
13.82
 115,100 14.91 15.13 13.82 0 0 0
03/07/2018
14.91
 34,800 15.27 15.64 14.55 0 0 0
02/07/2018
15.27
 32,500 16.22 16.22 15.13 0 0 0
29/06/2018
16.22
 12,463 16.58 16.58 15.64 0 0 0
28/06/2018
16.58
 41,213 16.36 16.73 16 0 0 0
27/06/2018
16.36
 42,400 17.16 17.16 16.22 0 0 0
26/06/2018
17.16
 14,400 17.31 17.45 16.95 0 0 0
25/06/2018
17.31
 13,000 17.24 17.45 17.02 0 0 0
22/06/2018
17.24
 5,700 17.31 17.38 17.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |