CTCP Masan High-Tech Materials (msr)

32.10
2.30
(7.72%)
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)
23/01/2024
13.90
 114,250 13.90 14 13.80 0 7,300 -0.1
22/01/2024
14
 38,309 14.10 14.10 13.90 0 0 0
19/01/2024
14
 62,500 14.20 14.20 13.90 0 0 0
18/01/2024
14
 71,831 14.10 14.10 14 100 0 0.0
17/01/2024
14.10
 107,211 14 14.20 13.80 0 18,000 -0.3
16/01/2024
14.20
 87,935 14.10 14.20 13.80 0 1,000 -0.0
15/01/2024
14
 59,916 14.50 14.50 14 200 2,000 -0.0
12/01/2024
14.20
 189,022 14.30 14.40 14 0 0 0
11/01/2024
14.30
 82,277 14.30 14.40 14.20 0 0 0
10/01/2024
14.30
 112,243 14.40 14.50 14.20 0 0 0
09/01/2024
14.40
 61,146 14.60 14.60 14.30 0 0 0
08/01/2024
14.50
 136,161 14.50 14.60 14.40 200 0 0.0
05/01/2024
14.50
 65,747 14.70 14.70 14.40 400 0 0.0
04/01/2024
14.60
 235,844 14.40 14.80 14.40 0 0 0
03/01/2024
14.50
 117,708 14.30 14.60 14.30 0 0 0
02/01/2024
14.40
 84,778 14.50 14.70 14.30 0 0 0
29/12/2023
14.50
 87,400 14.40 14.60 14.40 0 0 0
28/12/2023
14.40
 66,700 14.40 14.50 14.20 100 0 0.0
27/12/2023
14.40
 89,800 14.50 14.50 14.30 100 2,600 -0.0
26/12/2023
14.50
 53,300 14.50 14.70 14.40 100 0 0.0
25/12/2023
14.50
 75,100 14.60 14.70 14.30 100 0 0.0
22/12/2023
14.60
 117,100 14.20 14.60 14.10 200 0 0.0
21/12/2023
14.20
 39,800 14.30 14.50 14.20 0 0 0
20/12/2023
14.30
 43,800 14.20 14.60 14.20 0 0 0
19/12/2023
14.20
 60,800 14 14.50 14.10 0 0 0
18/12/2023
14
 121,000 14.50 14.70 12.50 200 0 0.0
15/12/2023
14.50
 118,600 14.50 14.70 14.40 0 0 0
14/12/2023
14.50
 195,700 14.60 14.90 14.50 100 0 0.0
13/12/2023
14.60
 124,200 15.10 15.10 14.50 0 0 0
12/12/2023
15.10
 144,100 15.10 15.20 14.80 200 0 0.0
11/12/2023
15.10
 138,200 15.20 15.50 15 0 0 0
08/12/2023
15.20
 242,000 15.10 15.40 15 0 0 0
07/12/2023
15.10
 442,000 14.90 15.40 14.80 100 0 0.0
06/12/2023
14.90
 140,900 14.70 14.90 14.70 0 0 0
05/12/2023
14.70
 118,900 14.70 15.10 14.70 500 0 0.0
04/12/2023
14.70
 146,500 14.50 14.80 14.40 0 0 0
01/12/2023
14.50
 70,700 14.30 14.50 14.20 0 0 0
30/11/2023
14.30
 82,500 14.40 14.60 14.20 0 0 0
29/11/2023
14.40
 90,600 14.30 14.50 14.10 0 0 0
28/11/2023
14.30
 137,200 14.20 14.30 14 0 0 0
27/11/2023
14.20
 83,700 14.50 14.80 14.10 0 700 -0.0
24/11/2023
14.50
 149,200 14.50 14.60 14.20 0 0 0
23/11/2023
14.50
 168,500 14.80 15 14.50 0 0 0
22/11/2023
14.80
 95,200 14.80 14.90 14.60 100 0 0.0
21/11/2023
14.80
 151,500 14.60 15.20 14.20 0 0 0
20/11/2023
14.60
 205,100 14.70 14.80 14.40 100 0 0.0
17/11/2023
14.70
 320,400 15.50 15.60 14.30 200 0 0.0
16/11/2023
15.50
 132,800 15.40 15.50 15.10 100 0 0.0
15/11/2023
15.40
 263,700 15 15.80 15 0 0 0
14/11/2023
15
 173,900 14.80 15.10 14.80 0 0 0
13/11/2023
14.80
 134,800 14.90 15.10 14.70 0 0 0
10/11/2023
14.90
 212,100 15.20 15.20 14.70 0 0 0
09/11/2023
15.20
 237,700 15.10 15.40 15 100 700 -0.0
08/11/2023
15.10
 229,500 14.40 15.20 14.40 1,300 0 0.0
07/11/2023
14.40
 177,500 14.30 14.90 14.30 2,000 0 0.0
06/11/2023
14.30
 98,200 14.30 14.50 14.10 0 0 0
03/11/2023
14.30
 113,500 14.50 14.60 14.10 0 0 0
02/11/2023
14.50
 144,100 13.90 14.60 13.90 0 0 0
01/11/2023
13.90
 200,800 13.50 15 13.50 0 0 0
31/10/2023
13.50
 325,700 14.60 14.60 12.80 300 100 0.0
30/10/2023
14.60
 169,900 15 15 14 0 0 0
27/10/2023
15
 140,200 14.80 15 14.40 0 200 -0.0
26/10/2023
14.80
 417,600 15.90 15.90 14.40 0 0 0
25/10/2023
15.90
 79,300 16 16.20 15.80 300 0 0.0
24/10/2023
16
 52,300 16.10 16.20 15.90 0 0 0
23/10/2023
16.10
 97,700 16.20 16.40 15.80 0 0 0
20/10/2023
16.20
 244,100 15.40 16.40 15.20 0 0 0
19/10/2023
15.40
 222,900 16.10 16.20 15.20 0 0 0
18/10/2023
16.10
 614,000 16.70 16.90 15.50 400 0 0.0
17/10/2023
16.70
 268,100 17.10 17.30 16.50 0 100 -0.0
16/10/2023
17.10
 251,300 17.30 17.40 16.90 0 0 0
13/10/2023
17.30
 297,500 17.40 17.40 16.80 0 0 0
12/10/2023
17.40
 397,000 17.50 17.50 17.10 100 0 0.0
11/10/2023
17.50
 232,000 17.60 17.70 17.10 0 0 0
10/10/2023
17.60
 301,100 17.30 17.70 17.30 100 0 0.0
09/10/2023
17.30
 429,500 17.30 17.60 17 100 0 0.0
06/10/2023
17.30
 343,000 17.30 17.40 16.70 0 0 0
05/10/2023
17.30
 233,100 17.40 17.70 17.20 0 0 0
04/10/2023
17.40
 349,400 17.10 17.80 16.60 0 3,500 -0.1
03/10/2023
17.10
 838,700 18.30 18.30 16.60 0 0 0
02/10/2023
18.30
 458,500 18.30 18.70 18.10 0 200 -0.0
29/09/2023
18.30
 580,400 18.20 18.90 18.10 100 0 0.0
28/09/2023
18.20
 401,300 18 18.40 17.60 0 0 0
27/09/2023
18
 818,800 18.50 18.80 17.10 0 1,300 -0.0
26/09/2023
18.50
 764,100 19.50 20.10 18.30 0 1,100 -0.0
25/09/2023
19.50
 1,947,200 18.90 21.10 18.80 1,300 600 0.0
22/09/2023
18.90
 1,485,800 18.60 19.60 18 0 200 -0.0
21/09/2023
18.60
 953,400 17.70 18.70 17.80 0 0 0
20/09/2023
17.70
 292,900 17.30 17.80 17.30 100 0 0.0
19/09/2023
17.30
 747,700 18 18.10 16.50 2,400 0 0.0
18/09/2023
18
 643,200 18.50 18.50 17.70 100 400 -0.0
15/09/2023
18.50
 525,300 19 19.20 18.40 700 0 0.0
14/09/2023
19
 1,666,700 18 19.60 18 5,700 4,000 0.0
13/09/2023
18
 880,100 17.80 18.50 17.60 0 0 0
12/09/2023
17.80
 453,200 17.90 18.10 17.30 0 0 0
11/09/2023
17.90
 1,803,400 16.50 18.50 16.70 1,418 5,000 -0.1
08/09/2023
16.50
 373,200 16.10 16.50 16 0 0 0
07/09/2023
16.10
 239,800 16.20 16.40 15.90 100 0 0.0
06/09/2023
16.20
 139,900 16.40 16.40 16 3,000 1,800 0.0
05/09/2023
16.40
 220,200 16.10 16.50 15.90 400 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |