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)
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
27/03/2025
19.70
 518,600 20 20 19.60 10,400 500 0.2
26/03/2025
19.80
 930,800 19.30 20.50 19.30 200 0 0.0
25/03/2025
19.70
 1,570,700 19.40 20.20 19.20 1,900 22,600 -0.4
24/03/2025
19.30
 1,741,600 20 20.10 19.20 11,000 0 0.2
21/03/2025
20
 650,800 20 20.20 19.80 100 0 0.0
20/03/2025
20
 1,277,200 20.10 20.40 19.60 19,700 0 0.4
19/03/2025
19.90
 2,125,700 20.40 20.60 19.40 4,400 0 0.1
18/03/2025
20.40
 1,666,800 20.80 21 20.30 15,600 0 0
17/03/2025
20.70
 1,314,200 20.40 21.60 20.40 600 3,000 0
14/03/2025
20.40
 2,690,600 20.90 21.30 20.30 700 0 0.0
13/03/2025
21
 2,576,200 21.60 22.10 20.90 74,800 2,000 1.6
12/03/2025
21.60
 2,873,300 22.40 22.70 21.30 6,000 0 0.1
11/03/2025
22.40
 2,819,100 22.60 23 21.90 0 20,000 -0.4
10/03/2025
22.60
 5,293,800 20.60 23.40 20.40 0 13,900 -0.3
07/03/2025
20.70
 2,163,100 21.10 21.80 20.50 10,500 0 0.2
06/03/2025
21.10
 3,045,700 20.80 21.80 20.50 10,500 100 0.2
05/03/2025
20.70
 2,481,700 19.90 21.30 19.90 100 2,200 -0.0
04/03/2025
20.10
 2,628,900 20.70 20.70 19.60 2,100 100 0.0
03/03/2025
20.50
 2,092,200 20.60 21.30 20.30 400 0 0.0
28/02/2025
20.40
 2,292,300 21 21.90 20.20 20,500 5,400 0.3
27/02/2025
20.90
 3,438,100 20.70 21.90 20.60 2,000 17,900 -0.3
26/02/2025
20.50
 2,266,600 19.30 21.50 19.10 13,000 14,100 -0.0
25/02/2025
19.30
 4,721,400 20.30 20.80 18.70 26,200 200,400 -3.4
24/02/2025
20.20
 6,610,700 23.30 23.30 19.90 39,500 3,700 0.8
21/02/2025
23.30
 3,893,300 23.20 25 22.60 24,400 33,900 -0.2
20/02/2025
23.20
 5,909,800 20.20 23.20 20.10 106,006 43,300 1.3
19/02/2025
19.90
 3,979,000 20.80 21.60 19.60 3,800 19,286 -0.3
18/02/2025
20.80
 11,903,700 25 25.60 19.40 495,300 11,600 11.6
17/02/2025
22.40
 1,672,300 20 22.40 19.70 15,200 25,210 -0.2
14/02/2025
19.70
 4,775,000 18 19.70 18 26,285 58,000 -0.6
13/02/2025
17.90
 6,322,800 15.70 17.90 15.60 54,600 302,600 -4.3
12/02/2025
15.70
 2,639,511 15 16.10 14.90 43,300 137,480 -1.5
11/02/2025
14.90
 2,385,585 16 16 14.50 15,000 23,400 -0.1
10/02/2025
15.80
 8,338,576 15.50 16.60 15.10 40,512 50,800 -0.1
07/02/2025
14.70
 2,302,189 14.60 14.70 13.60 18,000 20,584 -0.0
06/02/2025
13.20
 3,546,243 11.70 13.20 11.50 63,270 217,300 -1.9
05/02/2025
11.50
 1,305,262 11.30 11.80 11.20 13,500 200,000 -2.1
04/02/2025
11
 594,111 10.90 11.30 10.70 0 125,200 -1.4

Chính sách bảo mật | Điều khoản sử dụng |