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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |