CTCP Masan High-Tech Materials (msr)

38.70
-0.20
(-0.51%)
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
(2026-05-13) 		-3.30 -7.82% 27,336,600 4,190,995 0
38.50
42.20
38.70
2 tháng
(2026-04-13) 		-8.10 -17.23% 60,098,700 4,401,756 0
38.30
47.20
38.70
3 tháng
(2026-03-16) 		-8.60 -18.11% 107,053,900 4,514,356 7.9
38.30
52
38.70
6 tháng
(2025-12-15) 		13.40 52.55% 274,907,200 4,668,556 14.9
24.20
55.10
38.70
12 tháng
(2025-06-17) 		20.40 110.27% 550,133,100 4,761,756 17.3
17.90
55.10
38.70
24 tháng
(2024-06-24) 		24.30 166.44% 847,086,753 3,769,764 15.1
10.40
55.10
38.70
36 tháng
(2023-06-28) 		21.40 122.29% 955,987,902 -106,192,370 -1,612.3
10.40
55.10
38.70
60 tháng
(2021-07-08) 		19.70 102.60% 1,196,992,670 -106,091,760 -1,611.3
8.20
55.10
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2016
10.55
 260,000 9.96 10.98 10.04 0 5,000 -0.1
27/10/2016
9.96
 191,300 9.82 10.04 9.60 0 0 0
26/10/2016
9.82
 105,512 9.96 10.11 9.45 0 0 0
25/10/2016
9.96
 141,511 9.67 10.18 9.45 0 0 0
24/10/2016
9.67
 100,922 9.45 9.96 9.45 1,000 0 0.0
21/10/2016
9.45
 219,800 10.18 10.33 9.45 0 15,000 -0.2
20/10/2016
10.18
 186,700 10.33 10.76 10.04 0 0 0
19/10/2016
10.33
 245,840 10.76 10.76 10.11 0 0 0
18/10/2016
10.76
 252,700 10.98 12.58 10.55 0 0 0
17/10/2016
10.98
 860,428 9.82 10.98 10.33 15,000 1,000 0.2
14/10/2016
9.82
 346,320 8.65 9.82 8.58 0 0 0
13/10/2016
8.65
 45,009 8.65 8.65 8.58 0 0 0
12/10/2016
8.65
 73,201 8.51 8.73 8.44 0 0 0
11/10/2016
8.51
 96,000 8.65 8.73 8.51 0 0 0
10/10/2016
8.65
 86,541 8.73 8.80 8.65 0 0 0
07/10/2016
8.73
 157,600 8.80 8.87 8.58 2,500 0 0.0
06/10/2016
8.80
 87,584 8.73 8.87 8.51 0 0 0
05/10/2016
8.73
 100,100 8.58 8.87 8.65 500 0 0.0
04/10/2016
8.58
 187,100 8.87 9.02 8.58 20,000 0 0.2
03/10/2016
8.87
 122,900 9.16 9.24 8.87 1,000 0 0.0
30/09/2016
9.16
 56,500 9.16 9.24 9.02 0 0 0
29/09/2016
9.16
 117,710 9.31 9.31 9.02 0 0 0
28/09/2016
9.31
 80,097 9.24 9.60 9.24 0 6,000 -0.1
27/09/2016
9.24
 46,400 9.09 9.31 9.09 0 0 0
26/09/2016
9.09
 51,810 9.16 9.24 9.09 0 0 0
23/09/2016
9.16
 23,050 9.09 9.24 9.16 0 0 0
22/09/2016
9.09
 157,110 9.38 9.45 9.09 0 0 0
21/09/2016
9.38
 105,010 9.38 9.38 9.31 0 0 0
20/09/2016
9.38
 124,710 9.38 9.45 9.24 0 10,000 -0.1
19/09/2016
9.38
 23,619 9.45 9.82 9.31 0 0 0
16/09/2016
9.45
 75,510 9.82 10.04 9.38 0 500 -0.0
15/09/2016
9.82
 204,210 9.38 10.25 9.38 18,300 0 0.2
14/09/2016
9.38
 115,400 9.24 9.60 9.24 0 0 0
13/09/2016
9.24
 138,300 9.53 9.75 9.16 0 0 0
12/09/2016
9.53
 104,800 9.89 10.04 9.53 0 0 0
09/09/2016
9.89
 65,300 10.04 10.11 9.82 0 0 0
08/09/2016
10.04
 123,800 10.04 10.11 9.82 0 0 0
07/09/2016
10.04
 78,300 10.04 10.18 9.89 0 0 0
06/09/2016
10.04
 68,300 10.18 10.18 10.04 0 0 0
05/09/2016
10.18
 81,010 10.25 10.40 10.04 0 0 0
01/09/2016
10.25
 152,910 10.55 10.62 10.11 0 0 0
31/08/2016
10.55
 74,920 10.62 10.69 10.55 49,400 0 0.7
30/08/2016
10.62
 184,300 10.18 10.91 10.25 10,000 0 0.1
29/08/2016
10.18
 276,200 10.25 10.55 10.18 10,000 0 0.1
26/08/2016
10.25
 94,471 10.18 10.47 10.25 0 0 0
25/08/2016
10.18
 72,450 10.55 10.55 10.18 5,000 1,100 0.1
24/08/2016
10.55
 71,410 10.40 10.76 10.33 0 0 0
23/08/2016
10.40
 48,200 10.33 10.40 10.11 5,000 0 0.1
22/08/2016
10.33
 85,500 10.76 10.76 10.33 800 0 0.0
19/08/2016
10.76
 114,651 10.91 11.49 10.69 1,200 0 0.0
18/08/2016
10.91
 236,700 10.11 11.13 9.89 0 0 0
17/08/2016
10.11
 188,300 10.47 10.47 9.82 0 0 0
16/08/2016
10.47
 181,010 11.05 11.27 10.40 0 0 0
15/08/2016
11.05
 125,920 11.13 11.64 10.62 200 0 0.0
12/08/2016
11.13
 595,529 10.33 11.56 10.91 1,000 0 0.0
11/08/2016
10.33
 216,500 9.24 10.33 9.45 0 0 0
10/08/2016
9.24
 181,320 8.51 9.31 8.58 0 0 0
09/08/2016
8.51
 64,300 8.44 8.65 8.29 0 0 0
08/08/2016
8.44
 162,300 8.58 8.58 8.29 0 0 0
05/08/2016
8.58
 206,200 9.02 9.02 8.51 1,000 0 0.0
04/08/2016
9.02
 155,400 9.31 9.31 8.87 0 0 0
03/08/2016
9.31
 138,100 9.09 9.38 9.09 0 0 0
02/08/2016
9.09
 606,600 9.82 9.82 9.09 0 0 0
01/08/2016
9.82
 81,300 10.11 10.33 9.75 0 0 0
29/07/2016
10.11
 163,310 9.75 10.40 9.75 0 0 0
28/07/2016
9.75
 502,330 9.53 10.91 8.80 0 0 0
27/07/2016
9.53
 490,151 10.76 10.76 9.31 0 0 0
26/07/2016
10.76
 348,100 11.42 11.42 10.40 0 0 0
25/07/2016
11.42
 51,700 11.20 11.85 11.27 0 0 0
22/07/2016
11.20
 149,500 11.42 11.49 11.13 0 0 0
21/07/2016
11.42
 103,380 11.49 11.71 11.35 0 0 0
20/07/2016
11.49
 118,821 11.93 11.93 11.42 0 0 0
19/07/2016
11.93
 140,210 12.29 12.44 11.85 0 0 0
18/07/2016
12.29
 183,900 11.27 12.29 11.20 0 0 0
15/07/2016
11.27
 404,610 11.71 11.85 10.76 0 0 0
14/07/2016
11.71
 515,100 12.44 12.51 11.49 40,000 0 0.6
13/07/2016
12.44
 206,400 12.80 12.80 12.44 0 0 0
12/07/2016
12.80
 119,300 12.73 12.80 12.51 0 3,000 -0.1
11/07/2016
12.73
 174,800 12.87 12.95 12.65 0 0 0
08/07/2016
12.87
 293,340 13.16 13.16 12.87 0 0 0
07/07/2016
13.16
 380,520 13.24 13.31 13.02 7,700 0 0.1
06/07/2016
13.24
 185,220 13.45 13.45 13.09 0 0 0
05/07/2016
13.45
 97,600 13.45 13.75 13.31 5,800 0 0.1
04/07/2016
13.45
 142,500 13.53 13.60 13.31 0 0 0
01/07/2016
13.53
 149,410 13.53 13.75 13.38 0 0 0
30/06/2016
13.53
 159,410 13.89 14.11 13.45 0 0 0
29/06/2016
13.89
 108,450 13.45 14.47 13.67 0 0 0
28/06/2016
13.45
 206,600 13.16 13.60 13.09 40,000 0 0.7
27/06/2016
13.16
 216,600 13.60 13.60 12.80 0 0 0
24/06/2016
13.60
 338,550 14.25 14.33 12.07 0 0 0
23/06/2016
14.25
 214,950 13.75 14.33 13.67 0 0 0
22/06/2016
13.75
 191,800 13.96 14.04 13.60 0 0 0
21/06/2016
13.96
 151,810 13.89 14.04 13.82 0 0 0
20/06/2016
13.89
 102,810 13.96 14.11 13.75 0 0 0
17/06/2016
13.96
 166,900 14.18 14.18 13.82 0 0 0
16/06/2016
14.18
 159,549 14.33 14.55 14.18 0 0 0
15/06/2016
14.33
 180,400 14.04 14.40 13.89 0 0 0
14/06/2016
14.04
 186,600 13.96 14.11 13.67 100 0 0.0
13/06/2016
13.96
 299,740 14.55 14.55 13.82 0 0 0
10/06/2016
14.55
 154,200 14.47 15.05 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |