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)
20/08/2025
20.40
 2,021,600 20.70 21 19.80 3,100 0 0.1
19/08/2025
20.60
 2,989,000 20.10 21.20 19.80 28,900 0 0.6
18/08/2025
20
 3,456,900 20.30 20.70 19.50 2,100 0 0.0
15/08/2025
20.30
 4,494,000 21.60 21.60 20.30 0 0 0
14/08/2025
21.40
 2,408,200 21.50 22.30 21.20 0 0 0
13/08/2025
21.50
 4,123,800 21.50 22.10 20.90 0 0 0
12/08/2025
21.80
 4,303,600 22.30 22.80 21.40 0 90,700 -2.0
11/08/2025
22.10
 3,386,200 21.60 22.60 21.60 0 65,000 -1.4
08/08/2025
21.50
 2,454,900 21.60 21.90 21.10 0 1,000 -0.0
07/08/2025
21.60
 2,364,800 21.30 21.60 20.90 0 0 0
06/08/2025
21.30
 1,840,500 21.30 21.50 20.90 0 0 0
05/08/2025
21.40
 4,586,500 22.20 22.70 20.40 1,000 0 0.0
04/08/2025
22.20
 2,739,900 21.50 22.50 21.20 0 0 0
01/08/2025
21.50
 3,203,800 20.80 22.10 20.50 0 0 0
31/07/2025
20.90
 3,643,900 21.20 21.50 19.80 0 9,000 -0.2
30/07/2025
21.20
 2,786,300 20.50 21.70 20.40 99,700 0 2.1
29/07/2025
20.70
 5,492,300 23.10 23.80 20 5,000 0 0.1
28/07/2025
23.10
 3,405,000 22.50 23.50 22.50 4,000 9,700 -0.1
25/07/2025
22.20
 3,743,300 20.90 22.80 20.90 0 0 0
24/07/2025
21
 2,225,600 21.30 21.60 20.50 0 0 0
23/07/2025
21.10
 3,370,300 21.60 22.40 20.60 0 0 0
22/07/2025
21.50
 2,675,600 21.70 22 20.90 0 0 0
21/07/2025
21.70
 4,127,700 21.10 22.30 21 50,000 100 1.1
18/07/2025
21.10
 5,969,300 19.50 21.50 19.50 400 200 0.0
17/07/2025
19.50
 3,846,200 18.90 19.60 18.80 100 1,500 -0.0
16/07/2025
18.90
 1,127,600 18.90 19 18.70 0 0 0
15/07/2025
18.90
 1,738,000 19 19.20 18.70 0 0 0
14/07/2025
19
 1,777,400 18.90 19 18.40 0 2,300 -0.0
11/07/2025
18.90
 2,828,400 19.40 19.50 18.80 1,400 0 0.0
10/07/2025
19.40
 2,223,000 19.40 19.80 19.20 1,500 0 0.0
09/07/2025
19.30
 4,507,900 18.70 19.60 18.70 32,300 0 0.6
08/07/2025
18.70
 1,413,200 18.70 18.90 18.20 0 0 0
07/07/2025
18.70
 1,355,700 18.60 18.80 18.50 0 0 0
04/07/2025
18.60
 916,100 18.60 18.70 18.40 0 0 0
03/07/2025
18.50
 1,875,800 18.60 19 18.30 0 0 0
02/07/2025
18.60
 1,121,200 18.60 18.70 18.40 0 9,000 -0.2
01/07/2025
18.60
 1,720,800 18.90 19 18.40 0 0 0
30/06/2025
18.80
 1,965,200 18.90 19.40 18.70 0 0 0
27/06/2025
18.90
 3,175,500 18.70 19.20 18.40 0 0 0
26/06/2025
18.60
 2,999,100 18.30 18.90 18.20 9,000 0 0
25/06/2025
18.10
 953,100 18.30 18.40 18.10 0 0 0
24/06/2025
18.20
 1,144,000 18 18.40 18 0 0 0
23/06/2025
17.90
 2,339,000 18.20 18.20 17.80 0 0 0
20/06/2025
18.20
 1,588,200 18.40 18.50 18 11,200 0 0
19/06/2025
18.40
 1,732,800 18.80 18.90 18 0 32,700 0
18/06/2025
18.70
 2,358,200 18.40 19.30 18.40 0 5,300 -0.1
17/06/2025
18.50
 1,512,200 18.40 18.60 18.20 0 0 0
16/06/2025
18.40
 1,304,800 18.10 18.50 17.90 0 200 -0.0
13/06/2025
18
 2,107,600 18 18.70 17.70 0 3,000 0
12/06/2025
18.10
 1,177,000 18 18.20 17.80 0 312,600 0
11/06/2025
18.10
 1,331,400 18.20 18.30 17.80 5,000 197,300 0
10/06/2025
18.20
 1,701,800 18 18.50 17.80 0 0 0
09/06/2025
18
 2,771,500 18.80 18.90 17.90 0 0 0
06/06/2025
18.80
 1,987,700 19.50 19.80 18.70 0 0 0
05/06/2025
19.30
 5,329,200 18.20 19.50 18.20 0 0 0
04/06/2025
18.20
 1,557,700 18.50 18.50 18.10 0 0 0
03/06/2025
18.40
 1,667,300 18.50 18.90 18.20 300 2,000 0
02/06/2025
18.40
 1,469,400 18.10 18.40 17.70 0 0 0
30/05/2025
18.10
 3,121,400 18.70 19 17.90 5,900 0 0
29/05/2025
18.70
 1,252,800 18.90 19.30 18.40 0 0 0
28/05/2025
18.80
 6,639,300 17.50 19.50 17.50 100,000 0 0
27/05/2025
17.50
 1,634,600 17.30 17.70 17.30 0 0 0
26/05/2025
17.30
 1,770,000 17.30 17.30 16.50 5,700 0 0
23/05/2025
17.30
 1,313,800 17.20 17.40 17.10 0 28,000 0
22/05/2025
17.20
 2,026,200 17.80 17.80 17.20 0 0 0
21/05/2025
17.80
 1,735,600 17.80 18.30 17.50 0 0 0
20/05/2025
17.80
 3,862,400 17 18.40 16.90 0 30,000 -0.5
19/05/2025
17.10
 1,399,300 17.40 17.40 17 0 0 0
16/05/2025
17.40
 1,638,300 17.70 17.80 17.20 0 0 0
15/05/2025
17.60
 2,219,200 17.30 17.90 17.30 20,300 200 0.4
14/05/2025
17.30
 1,460,300 17.30 17.40 17 100 100 0
13/05/2025
17.30
 980,800 17.20 17.80 17.10 2,000 800 0
12/05/2025
17.20
 1,416,300 17.30 17.40 16.90 7,200 0 0
09/05/2025
17.30
 1,351,300 17.70 17.80 17.10 3,100 30,300 0
08/05/2025
17.70
 1,459,100 17.90 17.90 17.20 400 5,400 0
07/05/2025
17.60
 1,129,700 18.10 18.10 17.40 33,500 900 0
06/05/2025
17.80
 3,136,400 17.50 18.80 17.20 0 10,200 0
05/05/2025
17.20
 1,166,400 17.10 17.50 16.80 0 0 0
29/04/2025
16.90
 2,502,300 17.60 17.90 16.70 800 10,000 -0.2
28/04/2025
17.60
 1,569,200 17.60 18 17.30 0 100 -0.0
25/04/2025
17.60
 5,049,500 16 18 15.70 17,000 100 0.3
24/04/2025
16
 1,395,900 16 16.50 15.50 55,200 10,000 0.7
23/04/2025
16
 943,700 15.90 16.70 15.60 100 0 0.0
22/04/2025
15.40
 3,420,600 16.20 16.20 14 30,000 0 0.4
21/04/2025
16.30
 937,600 16.60 16.80 16.10 0 0 0
18/04/2025
16.60
 1,466,600 16.60 16.90 16.40 13,200 0 0.2
17/04/2025
16.60
 1,479,600 16.10 16.80 15.70 0 0 0
16/04/2025
16.10
 1,578,200 16.30 16.60 15.90 5,400 55,500 -0.8
15/04/2025
16.30
 2,230,400 17.50 17.60 15.90 6,900 0 0.1
14/04/2025
16.90
 2,104,200 16.60 17.50 16.60 0 237,900 -4.1
11/04/2025
16.60
 4,402,600 18.10 18.10 15.80 134,300 64,700 1.1
10/04/2025
15.80
 163,200 15.80 15.80 15.60 0 0 0
09/04/2025
13.30
 5,308,900 13.80 15.50 13.30 1,000 506 0.0
08/04/2025
15.10
 4,315,100 17.70 18 15.10 4,900 10,000 -0.1
04/04/2025
18
 3,024,500 17.80 18.60 16.10 11,800 0 0.2
03/04/2025
18.10
 6,352,000 20.50 20.50 17.90 8,300 11,000 -0.1
02/04/2025
20.50
 2,194,100 20.90 21.90 20.20 400 300 0.0
01/04/2025
20.90
 4,823,700 18.60 21.30 18.30 100 100 -0.0
31/03/2025
18.40
 2,526,000 19.40 19.40 18.20 23,100 0 0.4
28/03/2025
19.30
 1,156,500 19.70 19.70 19.10 1,200 6,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |