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)
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
09/06/2016
14.47
 127,329 14.84 14.84 14.18 0 0 0
08/06/2016
14.84
 296,960 14.33 14.98 14.25 70,000 0 1.4
07/06/2016
14.33
 203,440 14.18 14.47 14.18 15,000 0 0.3
06/06/2016
14.18
 389,920 14.98 14.98 14.18 0 0 0
03/06/2016
14.98
 448,650 15.05 15.42 14.76 40,000 0 0.8
02/06/2016
15.05
 623,550 13.53 15.20 13.45 0 0 0
01/06/2016
13.53
 144,710 13.60 13.67 13.38 0 0 0
31/05/2016
13.60
 229,130 13.24 13.82 13.24 0 0 0
30/05/2016
13.24
 170,130 13.45 13.67 13.09 0 0 0
27/05/2016
13.45
 243,400 13.82 13.82 13.38 0 0 0
26/05/2016
13.82
 79,870 13.89 14.18 13.60 0 0 0
25/05/2016
13.89
 251,000 13.89 14.69 13.67 0 0 0
24/05/2016
13.89
 261,295 14.18 14.18 13.60 0 0 0
23/05/2016
14.18
 224,400 14.91 15.20 14.18 0 0 0
20/05/2016
14.91
 198,401 14.84 14.98 14.62 0 0 0
19/05/2016
14.84
 209,300 15.35 15.49 14.76 0 0 0
18/05/2016
15.35
 298,000 15.05 15.78 14.69 0 0 0
17/05/2016
15.05
 461,300 14.69 15.05 14.18 0 200,000 -4.8
16/05/2016
14.69
 644,600 15.42 15.85 14.55 0 2,000 -0.0
13/05/2016
15.42
 668,530 14.11 15.42 14.04 500 0 0.0
12/05/2016
14.11
 488,928 13.16 14.11 13.24 0 0 0
11/05/2016
13.16
 383,910 12.36 13.24 12.44 0 0 0
10/05/2016
12.36
 290,160 12.65 13.02 12.36 0 0 0
09/05/2016
12.65
 469,550 12.22 13.45 12.22 0 0 0
06/05/2016
12.22
 792,980 12.73 12.73 11.78 0 0 0
05/05/2016
12.73
 880,600 13.31 13.60 12 0 0 0
04/05/2016
13.31
 626,600 14.98 15.05 12.80 0 0 0
29/04/2016
14.98
 494,530 15.85 15.85 14.55 0 0 0
28/04/2016
15.85
 226,000 15.93 16.15 15.64 0 0 0
27/04/2016
15.93
 303,000 16.36 16.44 15.85 0 0 0
26/04/2016
16.36
 243,760 16 16.73 15.71 0 0 0
25/04/2016
16
 452,515 16.73 16.73 16 0 0 0
22/04/2016
16.73
 413,200 17.45 17.53 16.51 0 0 0
21/04/2016
17.45
 350,362 17.38 17.82 16.95 0 0 0
20/04/2016
17.38
 682,250 16.87 17.96 16.65 0 0 0
19/04/2016
16.87
 706,890 15.56 17.09 15.71 7,000 0 0.2
15/04/2016
15.56
 318,840 15.27 16.65 14.98 0 6,000 -0.1
14/04/2016
15.27
 366,053 15.56 16.29 14.91 0 0 0
13/04/2016
15.56
 591,540 16.65 16.65 15.42 0 3,000 -0.1
12/04/2016
16.65
 584,980 17.45 18.18 16.15 0 0 0
11/04/2016
17.45
 486,690 16.29 18.18 16.58 0 1,000 -0.0
08/04/2016
16.29
 1,055,718 16.73 17.09 15.42 3,000 5,000 -0.0
07/04/2016
16.73
 1,083,730 16.36 18.69 16.65 0 300 -0.0
06/04/2016
16.36
 86,400 15.78 16.36 16.29 0 0 0
05/04/2016
15.78
 1,556,098 15.78 16 13.60 6,000 2,000 0.1
04/04/2016
15.78
 2,282,763 18.55 18.55 15.78 300 6,000 -0.1
01/04/2016
18.55
 64,140 21.67 21.67 18.55 0 0 0
31/03/2016
21.67
 254,440 22.40 23.13 21.67 0 2,000 -0.1
30/03/2016
22.40
 2,002,192 22.91 26.25 21.09 0 12,000 -0.4
29/03/2016
22.91
 1,184,254 20.80 22.91 21.45 0 3,000 -0.1
28/03/2016
20.80
 1,424,930 18.04 20.80 18.18 0 11,000 -0.3
25/03/2016
18.04
 1,629,710 16.80 19.27 16 0 250,000 -6.5
24/03/2016
16.80
 698,100 14.69 16.80 15.64 0 0 0
23/03/2016
14.69
 1,308,447 12.87 14.69 12.73 0 0 0
22/03/2016
12.87
 1,605,640 11.49 12.87 11.64 0 12,000 -0.2
21/03/2016
11.49
 808,310 10.69 11.64 10.62 0 3,000 -0.0
18/03/2016
10.69
 724,567 10.40 10.91 10.18 0 0 0
17/03/2016
10.40
 299,820 10.40 10.76 10.25 0 0 0
16/03/2016
10.40
 706,900 10.33 10.91 10.18 0 0 0
15/03/2016
10.33
 527,658 9.75 10.62 9.75 0 21,000 -0.3
14/03/2016
9.75
 479,570 9.16 9.89 9.16 0 12,000 -0.2
11/03/2016
9.16
 549,350 8.73 9.45 8.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |