CTCP Masan High-Tech Materials (msr)

51
-1.90
(-3.59%)
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
(2026-02-11) 		22 66.47% 62,097,500 8,400 0.5
33.10
55.10
51
2 tháng
(2026-01-12) 		28.80 109.51% 134,661,200 52,000 2.0
26.30
55.10
51
3 tháng
(2025-12-15) 		29.60 116.08% 161,045,200 67,100 2.4
24.20
55.10
51
6 tháng
(2025-09-15) 		32.30 141.67% 272,436,600 123,300 3.7
21.30
55.10
51
12 tháng
(2025-03-18) 		34.70 170.10% 568,816,300 -330,106 3.2
13.30
55.10
51
24 tháng
(2024-03-25) 		39.40 250.96% 785,803,932 -110,722,234 -1,623.9
10.40
55.10
51
36 tháng
(2023-03-29) 		44.60 424.76% 869,848,375 -110,807,634 -1,625.0
10.20
55.10
51
60 tháng
(2021-04-08) 		33.10 150.45% 1,144,515,869 -110,736,003 -1,624.6
8.20
55.10
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2017
11.64
 94,400 11.56 11.78 11.56 0 20,000 -0.3
10/04/2017
11.56
 57,600 11.64 11.64 11.49 0 0 0
07/04/2017
11.64
 72,520 11.64 11.85 11.49 0 0 0
05/04/2017
11.64
 208,000 11.93 12.22 11.49 0 68,700 -1.1
04/04/2017
11.93
 121,809 11.78 12 11.78 0 38,000 -0.6
03/04/2017
11.78
 211,109 11.93 12.07 11.71 0 5,000 -0.1
31/03/2017
11.93
 186,622 11.85 12.15 11.85 0 20,000 -0.3
30/03/2017
11.85
 186,609 12.15 12.22 11.78 1,000 0 0.0
29/03/2017
12.15
 183,300 12.44 12.65 12 0 0 0
28/03/2017
12.44
 248,350 12.44 12.87 12.22 0 20,000 -0.3
27/03/2017
12.44
 559,612 11.64 12.73 11.71 5,000 30,000 -0.4
24/03/2017
11.64
 108,000 11.49 11.64 11.42 6,000 0 0.1
23/03/2017
11.49
 190,190 11.35 11.49 11.27 0 0 0
22/03/2017
11.35
 147,500 11.64 11.64 11.35 0 0 0
21/03/2017
11.64
 93,910 11.56 11.85 11.56 0 3,300 -0.1
20/03/2017
11.56
 118,782 11.64 11.64 11.49 0 6,700 -0.1
17/03/2017
11.64
 148,700 11.64 11.71 11.42 0 0 0
16/03/2017
11.64
 88,464 11.64 11.71 11.56 0 0 0
15/03/2017
11.64
 106,200 11.71 11.93 11.49 0 0 0
14/03/2017
11.71
 196,901 11.42 12.22 11.42 0 3,000 -0.0
13/03/2017
11.42
 110,372 11.49 11.71 11.35 0 0 0
10/03/2017
11.49
 136,600 11.56 11.56 11.27 0 0 0
09/03/2017
11.56
 74,601 11.78 12 11.49 0 0 0
08/03/2017
11.78
 104,900 11.56 12 11.56 0 0 0
07/03/2017
11.56
 97,300 11.49 11.78 11.27 0 0 0
06/03/2017
11.49
 208,409 11.93 11.93 11.20 0 0 0
03/03/2017
11.93
 173,930 12.07 12.22 11.64 0 0 0
02/03/2017
12.07
 146,220 12.22 12.36 11.78 0 0 0
01/03/2017
12.22
 448,009 11.56 12.73 11.42 0 0 0
28/02/2017
11.56
 253,900 11.27 12 11.27 0 0 0
27/02/2017
11.27
 223,161 11.35 11.78 10.76 0 0 0
24/02/2017
11.35
 182,440 11.35 11.64 10.91 0 0 0
23/02/2017
11.35
 451,970 12.15 12.29 11.35 17,500 8,400 0.1
22/02/2017
12.15
 861,875 12.07 13.82 12.15 0 3,300 -0.1
21/02/2017
12.07
 201,509 10.98 12.07 10.98 0 10,700 -0.2
20/02/2017
10.98
 640,951 9.53 10.98 9.75 0 0 0
17/02/2017
9.53
 389,500 9.75 9.89 9.53 0 0 0
16/02/2017
9.75
 77,700 9.96 10.04 9.75 0 0 0
15/02/2017
9.96
 120,300 9.96 9.96 9.89 0 0 0
14/02/2017
9.96
 59,700 10.04 10.04 9.89 0 0 0
13/02/2017
10.04
 124,420 10.04 10.18 9.96 0 0 0
10/02/2017
10.04
 57,100 10.11 10.18 9.96 0 0 0
09/02/2017
10.11
 52,900 10.18 10.33 10.11 0 0 0
08/02/2017
10.18
 194,200 9.89 10.55 9.75 0 0 0
07/02/2017
9.89
 28,600 9.96 9.96 9.82 0 0 0
06/02/2017
9.96
 83,400 9.96 10.11 9.75 0 0 0
03/02/2017
9.96
 58,100 10.04 10.11 9.82 0 0 0
02/02/2017
10.04
 43,200 9.75 10.18 9.60 0 0 0
25/01/2017
9.75
 24,300 9.60 9.89 9.60 0 0 0
24/01/2017
9.60
 62,500 9.82 9.82 9.45 0 0 0
23/01/2017
9.82
 47,900 9.75 9.89 9.75 0 0 0
20/01/2017
9.75
 18,700 9.67 9.82 9.75 0 0 0
19/01/2017
9.67
 19,700 9.89 9.89 9.60 0 0 0
18/01/2017
9.89
 43,700 10.04 10.04 9.82 0 0 0
17/01/2017
10.04
 41,800 9.96 10.18 9.89 0 0 0
16/01/2017
9.96
 42,600 10.04 10.25 9.96 0 0 0
13/01/2017
10.04
 45,900 10.04 10.18 9.96 0 0 0
12/01/2017
10.04
 53,300 10.18 10.33 10.04 0 0 0
11/01/2017
10.18
 37,020 10.04 10.25 10.04 0 0 0
10/01/2017
10.04
 82,023 10.11 10.18 9.89 0 0 0
09/01/2017
10.11
 39,600 10.18 10.25 10.04 0 0 0
06/01/2017
10.18
 76,710 10.18 10.33 10.11 0 0 0
05/01/2017
10.18
 127,300 10.55 10.55 10.11 2,100 0 0.0
04/01/2017
10.55
 122,400 10.69 10.76 10.40 0 0 0
03/01/2017
10.69
 33,200 10.76 10.76 10.62 0 0 0
30/12/2016
10.76
 54,100 10.62 10.84 10.55 0 2,000 -0.0
29/12/2016
10.62
 19,500 10.55 10.69 10.55 6,300 0 0.1
28/12/2016
10.55
 101,700 10.62 10.69 10.55 0 0 0
27/12/2016
10.62
 68,410 10.91 10.91 10.62 0 0 0
26/12/2016
10.91
 178,500 10.69 11.05 10.84 1,000 6,300 -0.1
23/12/2016
10.69
 148,700 10.47 10.91 10.62 0 0 0
22/12/2016
10.47
 236,300 10.40 10.91 10.47 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |