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
(2026-08-12) 		8.80 22.68% 34,622,400 5,179,866 0
38.80
49
48
2 tháng
(2026-07-13) 		11.70 32.59% 56,797,800 5,963,941 0
32.90
49
48
3 tháng
(2026-06-15) 		8.60 22.05% 73,993,200 2,216,996 0
32.90
49
48
6 tháng
(2026-03-16) 		0.10 0.21% 181,571,300 6,379,352 7.9
32.90
52
48
12 tháng
(2025-09-16) 		25.40 114.41% 458,169,300 6,590,052 16.3
21.30
55.10
48
24 tháng
(2024-09-23) 		35.30 286.99% 902,047,988 5,571,251 14.2
10.40
55.10
48
36 tháng
(2023-09-27) 		29.60 164.44% 999,922,523 -104,346,682 -1,612.7
10.40
55.10
48
60 tháng
(2021-10-07) 		22.60 90.40% 1,221,698,236 -104,166,694 -1,610.0
8.20
55.10
48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |