CTCP Masan High-Tech Materials (msr)

31
1.20
(4.03%)
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)
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
12/07/2017
11.05
 144,000 10.98 11.20 10.91 0 60,000 -0.9
11/07/2017
10.98
 115,000 11.05 11.05 10.84 0 10,000 -0.2
10/07/2017
11.05
 275,500 11.13 11.49 10.91 0 55,000 -0.8
07/07/2017
11.13
 211,600 10.76 11.13 10.69 0 60,000 -0.9
06/07/2017
10.76
 136,700 10.84 10.84 10.69 6,100 0 0.1
05/07/2017
10.84
 53,300 10.84 10.84 10.69 1,000 0 0.0
04/07/2017
10.84
 56,600 10.84 10.91 10.76 0 0 0
03/07/2017
10.84
 44,200 10.91 10.91 10.76 0 0 0
30/06/2017
10.91
 36,455 10.84 10.98 10.91 0 0 0
29/06/2017
10.84
 80,900 10.91 12.22 10.84 0 0 0
28/06/2017
10.91
 94,800 10.76 11.13 10.84 0 21,600 -0.3
27/06/2017
10.76
 132,300 10.91 11.13 10.76 0 5,000 -0.1
26/06/2017
10.91
 70,000 10.84 11.13 10.84 0 30,000 -0.5
23/06/2017
10.84
 99,000 10.84 10.91 10.76 2,000 5,000 -0.0
22/06/2017
10.84
 203,000 10.98 11.05 10.84 0 0 0
21/06/2017
10.98
 72,450 11.05 11.05 10.91 1,100 0 0.0
20/06/2017
11.05
 262,900 11.05 11.13 10.98 0 30,000 -0.5
19/06/2017
11.05
 79,500 10.98 11.20 10.91 0 15,000 -0.2
16/06/2017
10.98
 59,000 10.98 11.20 10.98 0 5,000 -0.1
15/06/2017
10.98
 97,300 11.13 11.13 10.91 2,000 0 0.0
14/06/2017
11.13
 174,700 11.27 11.27 10.98 2,000 0 0.0
13/06/2017
11.27
 95,000 11.20 11.64 11.05 0 2,200 -0.0
12/06/2017
11.20
 66,900 11.13 12 11.13 0 4,800 -0.1
09/06/2017
11.13
 157,502 11.13 11.20 11.05 2,900 0 0.0
08/06/2017
11.13
 206,200 11.49 12.07 11.13 0 0 0
07/06/2017
11.49
 94,170 11.56 11.64 11.35 0 0 0
06/06/2017
11.56
 188,450 11.64 12.07 11.27 0 0 0
05/06/2017
11.64
 679,300 10.91 12.15 10.98 0 62,000 -1.0
02/06/2017
10.91
 101,200 10.84 11.05 10.76 0 0 0
01/06/2017
10.84
 69,300 10.84 10.91 10.84 0 0 0
31/05/2017
10.84
 66,100 10.84 10.91 10.76 0 0 0
30/05/2017
10.84
 22,740 10.91 10.91 10.84 0 0 0
29/05/2017
10.91
 64,340 10.98 10.98 10.76 0 30,000 -0.4
26/05/2017
10.98
 77,720 10.98 11.05 10.76 0 21,000 -0.3
25/05/2017
10.98
 64,800 10.91 11.05 10.84 0 0 0
24/05/2017
10.91
 67,400 10.91 11.13 10.84 0 0 0
23/05/2017
10.91
 76,300 11.05 11.13 10.84 6,000 0 0.1
22/05/2017
11.05
 141,707 11.05 11.20 10.84 29,700 0 0.5
19/05/2017
11.05
 55,700 11.20 11.27 11.05 0 10,000 -0.2
18/05/2017
11.20
 106,000 11.20 11.42 11.13 0 20,000 -0.3
17/05/2017
11.20
 157,972 11.05 11.35 11.13 0 20,000 -0.3
16/05/2017
11.05
 73,900 11.05 11.05 10.91 0 0 0
15/05/2017
11.05
 100,300 11.05 11.13 10.91 0 0 0
12/05/2017
11.05
 50,700 11.13 11.13 10.98 0 0 0
11/05/2017
11.13
 56,300 11.05 11.13 10.98 11,400 0 0.2
10/05/2017
11.05
 75,900 11.05 11.20 10.91 0 0 0
09/05/2017
11.05
 101,700 11.05 11.05 10.84 0 6,000 -0.1
08/05/2017
11.05
 129,300 11.27 11.42 10.91 0 0 0
05/05/2017
11.27
 214,222 10.84 11.49 10.98 0 0 0
04/05/2017
10.84
 84,200 11.05 11.13 10.84 4,000 0 0.1
03/05/2017
11.05
 33,900 11.05 11.27 10.98 0 0 0
28/04/2017
11.05
 121,100 11.20 11.20 10.91 0 0 0
27/04/2017
11.20
 20,910 11.20 11.27 10.98 0 0 0
26/04/2017
11.20
 36,400 11.05 11.20 10.91 0 0 0
25/04/2017
11.05
 73,372 11.20 11.27 10.98 0 0 0
24/04/2017
11.20
 23,400 11.20 11.20 10.98 0 0 0
21/04/2017
11.20
 139,900 11.27 11.42 11.13 2,000 0 0.0
20/04/2017
11.27
 67,000 11.49 11.78 11.27 0 0 0
19/04/2017
11.49
 100,800 11.27 11.56 11.27 0 0 0
18/04/2017
11.27
 108,600 11.35 11.35 11.13 4,000 0 0.1
17/04/2017
11.35
 154,000 11.78 12.07 10.76 0 0 0
14/04/2017
11.78
 169,000 11.85 11.93 11.64 0 0 0
13/04/2017
11.85
 89,500 12 12.07 11.78 0 13,300 -0.2
12/04/2017
12
 229,100 11.64 12.15 11.56 0 20,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |