CTCP Masan High-Tech Materials (msr)

32.40
2.60
(8.72%)
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
(2025-12-29) 		4.90 19.76% 40,066,400 111,900 3.2
24.60
30.30
30
2 tháng
(2025-11-28) 		3.70 14.23% 71,752,900 127,900 3.6
24.20
30.30
30
3 tháng
(2025-10-29) 		6.30 26.92% 95,502,400 147,100 4.0
21.50
30.30
30
6 tháng
(2025-07-31) 		8.80 42.11% 249,023,300 63,700 2.3
18.70
30.30
30
12 tháng
(2025-02-03) 		18.90 175% 570,815,877 -753,192 3.2
10.80
30.30
30
24 tháng
(2024-02-07) 		15.80 113.67% 686,994,421 -110,683,734 -1,623.1
10.40
30.30
30
36 tháng
(2023-02-13) 		18.70 170% 765,994,912 -110,647,124 -1,622.7
10
30.30
30
60 tháng
(2021-02-22) 		8.80 42.11% 1,072,598,238 -110,683,003 -1,623.5
8.20
33.50
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
14.60
 1,224,506 15.60 15.60 14.50 5,000 0 0.1
21/06/2024
15.60
 859,504 15.50 15.80 15.40 200 0 0.0
20/06/2024
15.50
 496,645 15.70 15.80 15.20 1,000 0 0.0
19/06/2024
15.70
 776,336 15.90 15.90 15.40 3,000 0 0.0
18/06/2024
15.90
 774,719 16 16.20 15.70 1,000 0 0.0
17/06/2024
15.90
 801,291 16 16.30 15.70 5,000 0 0.1
14/06/2024
16
 1,118,053 16.70 16.70 16 7,900 0 0.1
13/06/2024
16.50
 1,462,081 16.40 16.90 16.40 6,600 0 0.1
12/06/2024
16.40
 1,175,777 16.40 16.50 16 3,000 0 0.0
11/06/2024
16.40
 1,252,864 16.70 17 16.20 9,800 0 0.1
10/06/2024
16.60
 1,653,767 17.10 17.20 16.40 12,900 100 0.2
07/06/2024
17
 2,200,478 17.40 17.60 16.10 0 0 0
06/06/2024
17.40
 1,638,318 17.80 17.90 17.20 0 2,100 -0.0
05/06/2024
17.80
 1,935,234 18.20 18.30 17.60 0 15,700 -0.3
04/06/2024
17.90
 3,620,238 17.80 18.60 17.60 0 3,900 -0.1
03/06/2024
17.70
 1,635,398 18.40 18.50 17.60 100 7,900 -0.1
31/05/2024
18.20
 1,861,599 18.60 18.90 17.90 0 8,000 -0.1
30/05/2024
18
 3,123,032 17.20 18.70 16.90 0 109,942,542 -1,627.2
29/05/2024
17
 1,551,721 17.70 17.70 17 4,000 4,100 -0.0
28/05/2024
17.40
 1,412,683 16.80 17.70 16.40 31,200 4,700 0.5
27/05/2024
16.70
 1,130,225 17.50 17.70 16.70 10,500 0 0.2
24/05/2024
17.30
 2,100,375 17.90 18.60 17 11,400 200 0.2
23/05/2024
17.90
 2,270,986 17.30 18.50 16.70 200 11,200 -0.2
22/05/2024
17.30
 1,513,095 17.50 18.10 16.80 9,000 0 0.2
21/05/2024
17.70
 1,159,092 18 18 17.30 9,000 1,200 0.1
20/05/2024
17.90
 1,144,703 18.50 19 17.70 800 0 0.0
17/05/2024
17.80
 1,808,158 18.40 18.40 17.20 10,200 400 0.2
16/05/2024
18.40
 3,198,760 18.90 19.20 17.70 300 2,700 -0.0
15/05/2024
16.90
 657,300 16 16.90 15.80 0 0 0
14/05/2024
14.90
 232,633 14.70 14.90 14.60 1,500 100 0.0
13/05/2024
14.80
 182,076 14.80 14.90 14.60 200 0 0.0
10/05/2024
14.70
 215,654 14.90 15.10 14.60 100 0 0.0
09/05/2024
14.90
 384,306 15.10 15.10 14.50 400 0 0.0
08/05/2024
14.80
 306,859 14.90 14.90 14.40 300 0 0.0
07/05/2024
14.80
 413,325 14.20 14.80 14.10 0 0 0
06/05/2024
14.10
 102,800 13.90 14.10 13.80 200 4,000 -0.1
03/05/2024
13.80
 87,637 14.10 14.10 13.80 600 0 0.0
02/05/2024
13.90
 82,202 13.80 14.10 13.60 200 0 0.0
26/04/2024
14
 95,825 14.10 14.10 13.60 100 0 0.0
25/04/2024
14
 154,600 14 14.30 13.90 500 0 0.0
24/04/2024
13.80
 115,011 13.80 14 13.80 0 0 0
23/04/2024
13.80
 89,138 14 14 13.70 7,500 0 0.1
22/04/2024
13.80
 148,143 13.90 14.20 13.80 0 0 0
19/04/2024
13.60
 271,700 13.80 14.20 13.50 0 0 0
17/04/2024
13.70
 259,802 13.90 14.20 13.60 3,000 0 0.0
16/04/2024
13.70
 316,200 14.10 14.10 13.50 0 100 -0.0
15/04/2024
13.60
 597,003 14.70 14.70 13.50 0 0 0
12/04/2024
14.60
 255,449 14.80 14.90 14.60 100 0 0.0
11/04/2024
14.80
 160,601 14.80 15 14.70 100 0 0.0
10/04/2024
15.10
 98,067 15.20 15.20 14.90 100 0 0.0
09/04/2024
15.30
 85,501 15.30 15.30 14.90 300 21,800 -0.3
08/04/2024
15.30
 303,800 15.30 15.30 14.80 0 0 0
05/04/2024
15
 268,124 15.20 15.30 15 0 0 0
04/04/2024
15
 321,338 15.60 15.70 15 0 12,700 -0.2
03/04/2024
15.60
 246,595 15.80 15.80 15.50 0 200 -0.0
02/04/2024
15.80
 200,736 15.70 15.90 15.60 100 0 0.0
01/04/2024
15.80
 277,696 15.80 16 15.60 0 500 -0.0
29/03/2024
15.80
 340,550 16.20 16.30 15.80 0 100 -0.0
28/03/2024
16.20
 424,467 16.20 16.50 16 0 300 -0.0
27/03/2024
16
 507,663 15.70 16.40 15.50 0 400 -0.0
26/03/2024
15.70
 271,202 13.60 15.80 13.60 0 0 0
25/03/2024
15.70
 430,044 16 16.50 15.70 2,000 0 0.0
22/03/2024
15.80
 808,953 15 16.10 15 0 300 -0.0
21/03/2024
15.10
 139,125 15 15.20 14.80 0 0 0
20/03/2024
15
 169,228 14.90 15 14.70 200 18,000 -0.3
19/03/2024
15
 183,150 15 15.10 14.60 3,000 0 0.0
18/03/2024
14.90
 464,800 15.50 15.50 14.60 0 0 0
15/03/2024
15.60
 305,701 16 16 15.30 0 0 0
14/03/2024
15.90
 402,723 16.30 16.30 15.70 0 200 -0.0
13/03/2024
15.90
 644,639 15.80 16.30 15.40 0 0 0
12/03/2024
15.40
 169,903 15.60 15.60 15.30 0 0 0
11/03/2024
15.40
 426,377 15.20 15.80 15 0 400 -0.0
08/03/2024
15.20
 384,721 15.60 15.60 14.90 0 0 0
07/03/2024
15.40
 429,927 15.60 15.70 15 0 0 0
06/03/2024
15.60
 453,994 15.70 16.20 15.40 500 200 0.0
05/03/2024
15.70
 1,200,223 14.40 16.20 14.40 0 100 -0.0
04/03/2024
14.30
 162,500 14.40 14.50 14.20 0 0 0
01/03/2024
14.40
 127,650 14.40 14.50 14.10 0 2,500 -0.0
29/02/2024
14.40
 116,901 14.20 14.50 14.20 0 0 0
28/02/2024
14.30
 80,300 14.50 14.50 14.20 0 0 0
27/02/2024
14.30
 73,160 14.60 14.60 14.10 0 0 0
26/02/2024
14.20
 128,882 14.30 14.30 13.90 100 0 0.0
23/02/2024
14.30
 273,301 14.50 14.60 14.10 0 0 0
22/02/2024
14.40
 195,860 14.70 14.70 14.40 0 0 0
21/02/2024
14.70
 132,910 14.90 15 14.50 0 800 -0.0
20/02/2024
14.90
 307,784 14.60 15.20 14.50 0 0 0
19/02/2024
14.50
 402,006 13.90 14.60 13.80 10,000 10,000 0.0
16/02/2024
14
 94,564 14 14.10 13.80 0 0 0
15/02/2024
14
 90,786 14.10 14.10 13.80 0 0 0
07/02/2024
13.90
 54,221 14.10 14.10 13.80 0 0 0
06/02/2024
13.90
 76,864 13.90 14 13.80 0 7,000 -0.1
05/02/2024
13.90
 63,620 14.10 14.10 13.80 0 0 0
02/02/2024
14
 180,605 13.70 14.40 13.70 0 0 0
01/02/2024
13.80
 64,250 13.70 13.80 13.70 0 0 0
31/01/2024
13.80
 99,711 13.70 13.80 13.60 0 6,100 -0.1
30/01/2024
13.80
 76,085 13.90 13.90 13.80 0 0 0
29/01/2024
13.70
 51,410 13.80 13.90 13.70 0 0 0
26/01/2024
13.70
 65,830 13.90 14 13.70 200 0 0.0
25/01/2024
13.70
 79,509 13.70 13.80 13.60 100 5,700 -0.1
24/01/2024
13.80
 127,640 13.90 14 13.70 1,100 25,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |