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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |