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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |