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)
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
11/01/2016
8
 67,700 8 8 7.85 0 0 0
08/01/2016
8
 81,800 8 8.07 7.78 0 23,200 -0.3
07/01/2016
8
 277,300 8.15 8.15 7.93 0 0 0
06/01/2016
8.15
 37,300 8.36 8.36 8.15 0 6,000 -0.1
05/01/2016
8.36
 30,300 8.44 8.44 8.15 0 0 0
04/01/2016
8.44
 117,900 8.58 8.58 8.36 0 0 0
31/12/2015
8.58
 82,900 8.73 8.80 8.58 0 0 0
30/12/2015
8.73
 195,600 8.73 8.87 8.65 0 0 0
29/12/2015
8.73
 253,500 8.73 9.02 8.51 0 0 0
28/12/2015
8.73
 168,200 8.51 8.73 8.51 0 6,000 -0.1
25/12/2015
8.51
 89,400 8.36 8.65 8.36 100 14,000 -0.2
24/12/2015
8.36
 41,700 8.36 8.36 8.29 0 0 0
23/12/2015
8.36
 38,600 8.36 8.36 8.15 0 0 0
22/12/2015
8.36
 81,900 8.29 8.44 7.93 0 0 0
21/12/2015
8.29
 95,300 8.29 8.29 8.07 0 6,000 -0.1
18/12/2015
8.29
 58,000 8.22 8.29 8.15 0 0 0
17/12/2015
8.22
 110,900 8.22 8.44 8.15 0 6,000 -0.1
16/12/2015
8.22
 25,000 8.44 8.44 8.22 0 0 0
15/12/2015
8.44
 11,300 8.44 8.44 8.29 0 0 0
14/12/2015
8.44
 13,400 8.36 8.51 8.36 0 0 0
11/12/2015
8.36
 73,000 8.58 8.58 8.36 0 0 0
10/12/2015
8.58
 84,400 8.73 8.73 8.51 0 0 0
09/12/2015
8.73
 36,300 8.80 8.95 8.51 0 0 0
08/12/2015
8.80
 118,400 8.73 8.95 8.36 0 0 0
07/12/2015
8.73
 53,700 9.02 9.09 8.73 0 0 0
04/12/2015
9.02
 240,600 8.73 9.09 8.29 0 0 0
03/12/2015
8.73
 250,310 7.93 8.80 8 0 0 0
02/12/2015
7.93
 26,400 7.85 8 7.93 0 0 0
01/12/2015
7.85
 56,400 7.85 8.07 7.85 0 0 0
30/11/2015
7.85
 207,200 8.44 8.44 7.85 0 0 0
27/11/2015
8.44
 169,700 8.51 8.65 8.36 0 0 0
26/11/2015
8.51
 78,700 8.80 8.80 8.51 0 0 0
25/11/2015
8.80
 71,300 8.80 8.87 8.65 0 0 0
24/11/2015
8.80
 88,300 8.95 9.09 8.80 0 3,000 -0.0
23/11/2015
8.95
 46,600 8.87 8.95 8.80 3,300 6,000 -0.0
20/11/2015
8.87
 25,200 8.95 9.09 8.87 0 0 0
19/11/2015
8.95
 185,900 8.65 9.09 8.65 0 0 0
18/11/2015
8.65
 216,600 8.87 8.87 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |