CTCP Masan High-Tech Materials (msr)

51
-1.90
(-3.59%)
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
(2026-02-11) 		22 66.47% 62,097,500 8,400 0.5
33.10
55.10
51
2 tháng
(2026-01-12) 		28.80 109.51% 134,661,200 52,000 2.0
26.30
55.10
51
3 tháng
(2025-12-15) 		29.60 116.08% 161,045,200 67,100 2.4
24.20
55.10
51
6 tháng
(2025-09-15) 		32.30 141.67% 272,436,600 123,300 3.7
21.30
55.10
51
12 tháng
(2025-03-18) 		34.70 170.10% 568,816,300 -330,106 3.2
13.30
55.10
51
24 tháng
(2024-03-25) 		39.40 250.96% 785,803,932 -110,722,234 -1,623.9
10.40
55.10
51
36 tháng
(2023-03-29) 		44.60 424.76% 869,848,375 -110,807,634 -1,625.0
10.20
55.10
51
60 tháng
(2021-04-08) 		33.10 150.45% 1,144,515,869 -110,736,003 -1,624.6
8.20
55.10
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |