CTCP Masan High-Tech Materials (msr)

26
0.80
(3.17%)
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
(2025-11-05) 		2.80 12.50% 26,122,000 -7,800 -0.2
21.50
26
26
2 tháng
(2025-10-06) 		1.50 6.33% 75,769,400 -16,600 -0.4
21.50
29.70
26
3 tháng
(2025-09-08) 		3.90 18.31% 112,255,800 8,400 0.3
21.30
29.70
26
6 tháng
(2025-06-09) 		7.20 40% 276,952,400 -435,600 1.8
17.90
29.70
26
12 tháng
(2024-12-10) 		13.20 110% 530,451,088 -921,692 -0.6
10.40
29.70
26
24 tháng
(2023-12-18) 		11.20 80% 627,782,623 -110,900,334 -1,628.1
10.40
29.70
26
36 tháng
(2022-12-21) 		14 125% 709,193,082 -110,782,624 -1,626.7
10
29.70
26
60 tháng
(2020-12-31) 		3.20 14.55% 1,058,529,899 -115,191,560 -1,731.5
8.20
33.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017
13.09
 149,280 13.16 13.38 12.87 0 69,000 -1.2
29/11/2017
13.16
 359,901 13.02 13.31 12.87 0 0 0
28/11/2017
13.02
 136,900 12.73 13.09 12.73 0 0 0
27/11/2017
12.73
 309,027 13.24 13.31 12.73 0 0 0
24/11/2017
13.24
 91,500 13.09 13.31 13.09 0 0 0
23/11/2017
13.09
 125,450 13.53 13.67 12.95 0 0 0
22/11/2017
13.53
 514,870 12.80 13.60 13.02 1,000 0 0.0
21/11/2017
12.80
 111,600 12.95 13.09 12.73 0 1,000 -0.0
20/11/2017
12.95
 89,810 13.02 13.24 12.73 0 0 0
17/11/2017
13.02
 389,920 12.95 13.45 12.80 0 60,000 -1.1
16/11/2017
12.95
 382,830 12.44 13.16 12.29 0 0 0
15/11/2017
12.44
 92,400 12.22 12.58 12.22 10,000 0 0.2
14/11/2017
12.22
 138,900 12 12.36 12.07 0 0 0
13/11/2017
12
 142,500 12 12.36 11.93 0 0 0
10/11/2017
12
 133,827 12.22 12.58 12 0 0 0
09/11/2017
12.22
 38,600 12.51 12.58 12.22 0 0 0
08/11/2017
12.51
 52,800 12.58 12.65 12.07 0 0 0
07/11/2017
12.58
 229,620 11.93 12.65 11.93 0 0 0
06/11/2017
11.93
 66,200 12 12.07 11.78 3,000 0 0.0
03/11/2017
12
 128,100 11.93 12.22 11.78 0 0 0
02/11/2017
11.93
 179,510 12.07 12.36 11.78 0 0 0
01/11/2017
12.07
 68,600 12.29 12.44 12 0 0 0
31/10/2017
12.29
 185,200 12.80 12.80 12.29 0 2,400 -0.0
30/10/2017
12.80
 111,300 12.73 13.45 12.65 0 0 0
27/10/2017
12.73
 75,900 12.80 12.95 12.65 0 0 0
26/10/2017
12.80
 151,708 12.65 12.95 12.51 400 0 0.0
25/10/2017
12.65
 93,220 12.80 13.09 12.58 0 0 0
24/10/2017
12.80
 101,509 12.80 12.95 12.73 1,000 0 0.0
23/10/2017
12.80
 282,608 12.80 13.09 12.65 1,000 0 0.0
20/10/2017
12.80
 192,650 12.73 13.24 12.36 0 0 0
19/10/2017
12.73
 204,209 12.65 13.02 12.58 0 0 0
18/10/2017
12.65
 269,450 13.38 13.53 12.58 0 3,100 -0.1
17/10/2017
13.38
 194,910 13.45 13.89 13.31 0 0 0
16/10/2017
13.45
 756,569 12.80 14.11 12.80 0 0 0
13/10/2017
12.80
 307,899 12.36 12.87 12.22 0 0 0
12/10/2017
12.36
 189,400 12.29 12.44 12.15 100 0 0.0
11/10/2017
12.29
 97,920 12.15 12.51 12.22 0 0 0
10/10/2017
12.15
 80,300 12.15 12.22 12 0 0 0
09/10/2017
12.15
 36,500 12.36 12.36 12.15 0 0 0
06/10/2017
12.36
 76,520 12.29 12.58 12.29 3,000 0 0.1
05/10/2017
12.29
 83,911 12.36 12.58 12 0 30,000 -0.5
04/10/2017
12.36
 90,100 11.85 12.73 11.71 0 0 0
03/10/2017
11.85
 152,343 12.29 12.44 11.64 0 20,000 -0.3
02/10/2017
12.29
 209,314 12.58 12.65 12.22 0 0 0
29/09/2017
12.58
 179,200 12.51 12.87 12.51 0 0 0
28/09/2017
12.51
 152,754 12.58 12.80 12.44 0 0 0
27/09/2017
12.58
 200,833 13.09 13.16 12.58 0 20,043 -0.4
26/09/2017
13.09
 211,160 12.95 13.60 12.87 0 107,600 -1.9
25/09/2017
12.95
 517,091 12.36 13.45 12.22 0 116,900 -2.1
22/09/2017
12.36
 181,510 12.07 12.44 11.85 0 0 0
21/09/2017
12.07
 326,766 12.65 12.65 12.07 0 10,000 -0.2
20/09/2017
12.65
 225,140 12.80 13.09 12.44 0 24,000 -0.4
19/09/2017
12.80
 292,950 13.09 13.38 12.80 0 101,600 -1.8
18/09/2017
13.09
 181,871 13.02 13.38 12.87 0 0 0
15/09/2017
13.02
 216,520 13.02 13.16 12.65 0 0 0
14/09/2017
13.02
 419,570 13.09 13.60 12.73 20,000 0 0.4
13/09/2017
13.09
 587,391 13.60 14.33 12.73 0 0 0
12/09/2017
13.60
 388,950 13.82 14.40 13.45 0 0 0
11/09/2017
13.82
 687,810 13.16 14.69 13.16 0 16,000 0
08/09/2017
13.16
 617,320 12.73 13.45 12.44 0 0 0
07/09/2017
12.73
 559,300 12.29 13.67 12.29 0 0 0
06/09/2017
12.29
 562,770 11.64 12.29 11.78 20,000 0 0.3
05/09/2017
11.64
 735,741 10.98 12 10.98 0 0 0
01/09/2017
10.98
 168,900 10.98 11.27 10.84 0 14,500 -0.2
31/08/2017
10.98
 642,220 11.13 11.27 10.91 0 0 0
30/08/2017
11.13
 670,700 10.84 11.13 10.76 0 0 0
29/08/2017
10.84
 361,500 10.40 10.84 10.40 0 10,000 -0.1
28/08/2017
10.40
 83,000 10.25 10.40 10.11 0 0 0
25/08/2017
10.25
 121,300 10.33 10.40 10.18 0 0 0
24/08/2017
10.33
 97,000 10.33 10.33 10.25 5,000 0 0.1
23/08/2017
10.33
 53,700 10.33 10.40 10.25 0 0 0
22/08/2017
10.33
 91,500 10.33 10.40 10.18 0 0 0
21/08/2017
10.33
 81,100 10.47 10.76 10.33 0 0 0
18/08/2017
10.47
 44,600 10.47 10.62 10.33 5,000 0 0.1
17/08/2017
10.47
 70,800 10.69 10.84 10.47 2,000 0 0.0
16/08/2017
10.69
 346,310 10.25 11.05 10.33 0 10,000 -0.1
15/08/2017
10.25
 21,110 10.33 10.40 10.25 0 0 0
14/08/2017
10.33
 89,700 10.25 10.33 10.18 0 0 0
11/08/2017
10.25
 54,800 10.33 10.40 10.25 0 0 0
10/08/2017
10.33
 63,800 10.33 10.76 10.33 0 0 0
09/08/2017
10.33
 101,000 10.40 10.40 10.25 0 0 0
08/08/2017
10.40
 53,200 10.47 10.47 10.40 5,000 0 0.1
07/08/2017
10.47
 48,600 10.47 10.55 10.40 0 0 0
04/08/2017
10.47
 114,600 10.55 10.76 10.25 0 0 0
03/08/2017
10.55
 137,700 10.55 10.76 10.40 0 0 0
02/08/2017
10.55
 90,100 10.69 10.69 10.55 0 0 0
01/08/2017
10.69
 75,200 10.47 10.76 10.47 0 0 0
31/07/2017
10.47
 165,200 10.69 10.76 10.47 0 0 0
28/07/2017
10.69
 28,900 10.69 10.69 10.62 0 0 0
27/07/2017
10.69
 47,600 10.69 10.69 10.55 0 0 0
26/07/2017
10.69
 51,635 10.62 10.76 10.62 0 0 0
25/07/2017
10.62
 131,700 10.62 10.76 10.62 0 0 0
24/07/2017
10.62
 141,900 10.62 10.84 10.62 0 0 0
21/07/2017
10.62
 55,500 10.76 10.84 10.62 1,000 0 0.0
20/07/2017
10.76
 50,700 10.84 10.84 10.76 0 0 0
19/07/2017
10.84
 48,950 10.84 10.91 10.84 0 0 0
18/07/2017
10.84
 254,600 10.84 10.98 10.69 0 50,500 -0.8
17/07/2017
10.84
 277,720 10.91 10.91 10.76 0 0 0
14/07/2017
10.91
 181,800 10.84 10.98 10.84 2,000 4,800 -0.0
13/07/2017
10.84
 121,000 11.05 11.05 10.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |