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)
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
10/03/2016
8.73
 243,800 9.09 9.45 8.51 0 0 0
09/03/2016
9.09
 669,899 8.51 9.75 8.95 0 0 0
08/03/2016
8.51
 370,650 7.71 8.51 8 0 0 0
07/03/2016
7.71
 154,700 6.84 7.71 6.84 0 6,000 -0.1
04/03/2016
6.84
 65,200 6.47 6.84 6.55 0 0 0
03/03/2016
6.47
 62,900 6.55 6.55 6.40 0 0 0
02/03/2016
6.55
 58,600 6.40 6.55 6.47 0 0 0
01/03/2016
6.40
 73,200 6.62 6.62 6.40 0 0 0
29/02/2016
6.62
 42,000 6.69 6.76 6.47 0 0 0
26/02/2016
6.69
 32,500 6.69 6.76 6.62 0 0 0
25/02/2016
6.69
 54,200 6.84 6.84 6.55 0 0 0
24/02/2016
6.84
 58,900 6.91 6.91 6.69 0 0 0
23/02/2016
6.91
 56,500 6.76 6.98 6.76 0 0 0
22/02/2016
6.76
 83,100 6.76 6.84 6.18 0 0 0
19/02/2016
6.76
 15,900 6.84 6.91 6.76 0 100 -0.0
18/02/2016
6.84
 22,400 6.91 6.91 6.76 0 0 0
17/02/2016
6.91
 38,500 6.98 7.05 6.69 0 23,100 -0.2
16/02/2016
6.98
 7,000 7.13 7.13 6.98 0 0 0
15/02/2016
7.13
 6,200 7.13 7.13 6.76 0 0 0
05/02/2016
7.13
 22,310 7.13 7.20 7.05 0 0 0
04/02/2016
7.13
 4,900 6.98 7.13 7.13 0 0 0
03/02/2016
6.98
 72,300 7.13 7.20 6.98 0 0 0
02/02/2016
7.13
 45,900 6.98 7.20 6.91 0 0 0
01/02/2016
6.98
 26,000 6.91 7.27 6.98 0 0 0
29/01/2016
6.91
 15,700 6.91 6.98 6.91 0 0 0
28/01/2016
6.91
 6,800 7.13 7.13 6.91 0 0 0
27/01/2016
7.13
 34,340 7.05 7.20 6.98 0 0 0
26/01/2016
7.05
 27,900 7.20 7.20 7.05 0 0 0
25/01/2016
7.20
 19,100 7.35 7.35 7.05 0 0 0
22/01/2016
7.35
 50,900 7.27 7.35 6.62 0 0 0
21/01/2016
7.27
 124,300 7.13 7.56 7.13 0 0 0
20/01/2016
7.13
 71,050 7.27 7.27 7.13 0 0 0
19/01/2016
7.27
 30,500 7.13 7.35 7.27 0 0 0
18/01/2016
7.13
 90,100 7.64 7.64 7.13 0 0 0
15/01/2016
7.64
 16,100 7.93 7.93 7.64 0 0 0
14/01/2016
7.93
 108,400 7.93 7.93 7.64 0 0 0
13/01/2016
7.93
 126,100 7.93 8.07 7.93 0 0 0
12/01/2016
7.93
 75,700 8 8 7.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |