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)
11/04/2018
20.95
 113,343 21.38 21.38 20.80 0 0 0
10/04/2018
21.38
 150,620 21.31 21.75 20.73 0 33,500 -1.0
09/04/2018
21.31
 206,250 22.18 22.18 19.64 7,200 55,000 -1.4
06/04/2018
22.18
 83,650 22.47 23.05 22.04 2,700 21,000 -0.6
05/04/2018
22.47
 194,230 21.96 22.84 21.82 500 52,000 -1.6
04/04/2018
21.96
 133,050 21.75 22.11 21.67 0 0 0
03/04/2018
21.75
 39,736 21.96 21.96 21.53 0 0 0
02/04/2018
21.96
 84,650 21.60 22.18 21.60 0 0 0
30/03/2018
21.60
 59,120 21.53 21.89 21.45 0 0 0
29/03/2018
21.53
 49,390 21.82 21.82 21.38 2,600 0 0.1
28/03/2018
21.82
 49,100 22.18 22.18 21.38 7,000 100 0.2
27/03/2018
22.18
 47,743 22.18 22.47 22.04 0 0 0
26/03/2018
22.18
 71,040 21.67 22.55 21.09 0 0 0
23/03/2018
21.67
 206,517 22.55 22.55 19.42 5,000 0 0.1
22/03/2018
22.55
 139,503 23.27 23.27 22.33 2,000 7,500 -0.2
21/03/2018
23.27
 239,863 23.56 24 22.76 100 73,000 -2.3
20/03/2018
23.56
 117,970 23.27 23.93 22.69 0 500 -0.0
19/03/2018
23.27
 117,470 23.27 23.56 23.20 0 9,600 -0.3
16/03/2018
23.27
 174,877 23.13 24 22.91 0 500 -0.0
15/03/2018
23.13
 169,927 23.93 23.93 22.18 0 11,000 -0.3
14/03/2018
23.93
 135,680 24.22 24.36 23.49 0 500 -0.0
13/03/2018
24.22
 319,231 23.42 24.80 23.27 99,800 0 0
12/03/2018
23.42
 495,342 21.24 23.56 21.16 129,700 2,000 4.0
09/03/2018
21.24
 104,330 20.44 21.31 20.51 6,300 0 0.2
08/03/2018
20.44
 142,700 20.65 20.80 20.44 0 0 0
07/03/2018
20.65
 104,210 21.02 21.53 20.58 100 0 0.0
06/03/2018
21.02
 89,700 20.58 21.09 20.58 1,000 0 0.0
05/03/2018
20.58
 173,100 21.24 21.82 20.44 10,900 2,600 0.2
02/03/2018
21.24
 100,800 20.95 21.31 21.02 1,000 1,000 -0.0
01/03/2018
20.95
 216,100 22.04 22.04 20.73 20,000 0 0.6
28/02/2018
22.04
 102,930 22.18 22.69 21.60 100 3,000 -0.1
27/02/2018
22.18
 87,120 21.82 22.18 21.75 15,100 1,000 0.4
26/02/2018
21.82
 160,359 20.80 22.84 20.80 24,000 0 0.7
23/02/2018
20.80
 84,150 20.58 21.09 20.58 0 0 0
22/02/2018
20.58
 121,720 21.24 21.31 20.51 500 0 0.0
21/02/2018
21.24
 69,559 21.16 21.82 20.58 0 0 0
13/02/2018
21.16
 125,821 20.15 21.16 20.07 500 0 0.0
12/02/2018
20.15
 79,100 19.64 20.51 19.78 800 2,000 -0.0
09/02/2018
19.64
 190,900 20 20.15 18.18 0 0 0
08/02/2018
20
 191,500 20.07 20.73 19.49 800 0 0.0
07/02/2018
20.07
 201,338 18.33 20.07 18.91 3,700 0 0.1
06/02/2018
18.33
 774,855 19.49 19.49 17.24 15,000 50 0.4
05/02/2018
19.49
 457,937 22.55 22.55 19.49 27,200 600 0.7
02/02/2018
22.55
 320,171 23.49 24.22 21.96 4,500 0 0.1
01/02/2018
23.49
 247,133 25.96 26.25 23.27 0 10,000 -0.3
31/01/2018
25.96
 189,837 25.09 26.91 24.58 600 2,000 -0.1
30/01/2018
25.09
 217,679 24.15 25.09 24.07 20,000 0 0.7
29/01/2018
24.15
 216,320 23.93 24.44 23.49 0 0 0
26/01/2018
23.93
 213,958 24.65 25.02 23.35 0 0 0
25/01/2018
24.65
 225,810 25.09 26.04 24 2,000 0 0.1
24/01/2018
25.09
 516,100 22.62 25.45 22.91 0 300 -0.0
23/01/2018
22.62
 389,041 20.95 22.91 21.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |