CTCP Masan High-Tech Materials (msr)

31.40
1.60
(5.37%)
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)
22/01/2018
20.95
 221,017 20.36 21.24 20.44 0 0 0
19/01/2018
20.36
 224,758 20.73 21.45 20.07 50 200 -0.0
18/01/2018
20.73
 148,110 20.07 20.80 19.56 0 0 0
17/01/2018
20.07
 100,440 20.07 21.09 19.85 0 0 0
16/01/2018
20.07
 263,200 20.36 20.36 19.49 0 0 0
15/01/2018
20.36
 220,214 21.16 21.45 20 200 6,000 -0.2
12/01/2018
21.16
 185,700 21.31 22.18 21.09 0 0 0
11/01/2018
21.31
 257,900 21.09 21.45 20.58 0 0 0
10/01/2018
21.09
 406,886 21.31 21.75 20.65 0 0 0
09/01/2018
21.31
 287,090 21.75 23.27 21.09 0 0 0
08/01/2018
21.75
 229,615 20.36 22.18 20.07 0 4,000 -0.1
05/01/2018
20.36
 531,530 18.47 20.87 18.40 0 0 0
04/01/2018
18.47
 200,313 18.18 18.47 17.82 0 0 0
03/01/2018
18.18
 164,917 18.04 18.91 18.04 0 0 0
02/01/2018
18.04
 116,850 17.75 18.18 17.60 0 0 0
29/12/2017
17.75
 231,910 18.18 18.18 17.38 0 0 0
28/12/2017
18.18
 201,100 18.47 18.69 17.82 0 0 0
27/12/2017
18.47
 311,861 17.45 18.76 17.67 0 0 0
26/12/2017
17.45
 139,210 17.60 17.89 17.31 0 0 0
25/12/2017
17.60
 368,010 17.16 17.82 16.80 0 0 0
22/12/2017
17.16
 401,800 15.85 17.45 15.71 0 0 0
21/12/2017
15.85
 177,762 16 16.36 15.56 0 3,000 -0.1
20/12/2017
16
 449,050 15.78 16.51 15.35 0 0 0
19/12/2017
15.78
 304,539 15.93 15.93 15.49 0 0 0
18/12/2017
15.93
 269,950 16.07 16.29 15.64 0 0 0
15/12/2017
16.07
 378,240 15.13 16.22 15.42 3,000 0 0.1
14/12/2017
15.13
 630,852 13.82 15.56 13.67 0 0 0
13/12/2017
13.82
 251,490 14.11 14.33 13.67 0 0 0
12/12/2017
14.11
 244,990 15.05 15.20 13.67 0 1,000 -0.0
11/12/2017
15.05
 535,842 14.84 16.36 14.84 0 0 0
08/12/2017
14.84
 1,053,610 12.95 14.84 13.02 0 0 0
07/12/2017
12.95
 112,070 12.65 13.09 12.58 0 0 0
06/12/2017
12.65
 134,300 12.65 12.73 12.51 1,000 0 0.0
05/12/2017
12.65
 210,490 12.95 12.95 12.58 0 0 0
04/12/2017
12.95
 161,150 13.02 13.09 12.87 0 0 0
01/12/2017
13.02
 119,100 13.09 13.09 12.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |