CTCP Masan High-Tech Materials (msr)

26
0.80
(3.17%)
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
(2025-11-05) 		2.80 12.50% 26,122,000 -7,800 -0.2
21.50
26
26
2 tháng
(2025-10-06) 		1.50 6.33% 75,769,400 -16,600 -0.4
21.50
29.70
26
3 tháng
(2025-09-08) 		3.90 18.31% 112,255,800 8,400 0.3
21.30
29.70
26
6 tháng
(2025-06-09) 		7.20 40% 276,952,400 -435,600 1.8
17.90
29.70
26
12 tháng
(2024-12-10) 		13.20 110% 530,451,088 -921,692 -0.6
10.40
29.70
26
24 tháng
(2023-12-18) 		11.20 80% 627,782,623 -110,900,334 -1,628.1
10.40
29.70
26
36 tháng
(2022-12-21) 		14 125% 709,193,082 -110,782,624 -1,626.7
10
29.70
26
60 tháng
(2020-12-31) 		3.20 14.55% 1,058,529,899 -115,191,560 -1,731.5
8.20
33.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
17.20
 264,600 17.40 17.90 14.90 100 0 0.0
11/07/2023
17.40
 676,300 16.90 17.90 17.10 0 0 0
10/07/2023
16.90
 293,600 16.70 17.10 16.70 100 0 0.0
07/07/2023
16.70
 204,400 16.70 16.70 16.40 200 0 0.0
06/07/2023
16.70
 271,300 16.60 16.90 16.50 200 0 0.0
05/07/2023
16.60
 262,000 16.90 17.10 16.60 500 0 0.0
04/07/2023
16.90
 135,559 16.70 17 16.60 0 0 0
03/07/2023
16.70
 247,110 16.70 17.10 16.40 400 0 0.0
30/06/2023
16.70
 471,846 17.10 17.20 16.50 0 0 0
29/06/2023
17.10
 213,800 17.50 17.80 17.10 100 0 0.0
28/06/2023
17.50
 807,164 16.70 17.90 16.90 0 0 0
27/06/2023
16.70
 117,901 16.80 17 16.70 0 0 0
26/06/2023
16.80
 240,800 17 17.20 16.40 0 0 0
23/06/2023
17
 175,382 17.30 17.40 16.90 200 0 0.0
22/06/2023
17.30
 489,735 16.40 17.40 16.80 200 0 0.0
21/06/2023
16.40
 166,406 16.60 16.90 16.40 300 0 0.0
20/06/2023
16.60
 304,800 16.40 16.70 16.10 0 0 0
19/06/2023
16.40
 372,521 17.20 17.30 16.40 0 0 0
16/06/2023
17.20
 314,316 17.30 17.50 16.80 0 0 0
15/06/2023
17.30
 170,400 17 17.40 16.90 0 0 0
14/06/2023
17
 479,083 17.40 17.60 16.80 200 0 0.0
13/06/2023
17.40
 259,963 17.40 17.70 17.30 0 0 0
12/06/2023
17.40
 227,857 17.50 17.80 17.10 100 0 0.0
09/06/2023
17.50
 245,672 17.40 17.60 17.20 100 0 0.0
08/06/2023
17.40
 538,720 17.80 18.20 17.30 6,800 700 0.1
07/06/2023
17.80
 275,292 18 18.20 17.70 100 0 0.0
06/06/2023
18
 895,605 17.40 18.50 17.30 700 0 0.0
05/06/2023
17.40
 361,217 17.20 17.50 17.10 0 0 0
02/06/2023
17.20
 384,059 17.30 17.30 16.90 0 6,800 -0.1
01/06/2023
17.30
 413,050 17.40 17.70 17 0 0 0
31/05/2023
17.40
 679,179 16.90 18 16.90 0 1,000 -0.0
30/05/2023
16.90
 703,488 17.50 17.50 16.70 7,200 0 0.1
29/05/2023
17.50
 147,219 17.40 18.50 17.40 1,100 0 0.0
26/05/2023
17.40
 1,731,142 15.40 17.40 15.60 0 8,700 -0.2
25/05/2023
15.40
 297,754 15 15.40 14.90 0 0 0
24/05/2023
15
 364,904 15.20 15.40 14.90 0 0 0
23/05/2023
15.20
 313,049 15.50 15.80 15.20 1,000 0 0.0
22/05/2023
15.50
 658,405 14.90 15.80 15.10 0 0 0
19/05/2023
14.90
 566,728 14.70 15.50 14.60 0 0 0
18/05/2023
14.70
 285,220 14.50 14.80 14.40 200 0 0.0
17/05/2023
14.50
 354,250 14.70 14.90 14.40 0 0 0
16/05/2023
14.70
 435,455 14.90 15.10 14.50 100 0 0.0
15/05/2023
14.90
 712,869 15.20 15.80 14.90 0 0 0
12/05/2023
15.20
 1,205,477 14.10 15.40 14 0 600 -0.0
11/05/2023
14.10
 609,408 14.50 14.70 14.10 200 0 0.0
10/05/2023
14.50
 469,512 14.40 14.90 14.20 0 0 0
09/05/2023
14.40
 432,579 14.50 14.70 14.30 0 500 -0.0
08/05/2023
14.50
 361,952 14.60 15.10 14.40 21,000 0 0.3
05/05/2023
14.60
 358,533 14.40 15.10 14.10 0 1,000 -0.0
04/05/2023
14.40
 256,808 14.20 15.10 13.60 200 300 -0.0
28/04/2023
14.20
 914,355 14.80 14.90 13.90 0 1,200 -0.0
27/04/2023
14.80
 510,800 15.70 16 14.70 0 0 0
26/04/2023
15.70
 673,996 14.70 16 14.60 10,000 3,000 0.1
25/04/2023
14.70
 1,361,365 13 15.20 13 1,000 0 0.0
24/04/2023
13
 502,357 13.80 14 13 8,700 500 0.1
21/04/2023
13.80
 2,081,443 13.30 15.20 13.40 2,500 10,300 -0.1
20/04/2023
13.30
 518,687 12 13.30 12.70 0 11,000 -0.1
19/04/2023
12
 1,125,837 10.60 12 10.70 500 22,500 -0.3
18/04/2023
10.60
 77,168 10.20 10.60 10.30 0 0 0
17/04/2023
10.20
 174,685 10.40 10.50 10.20 500 0 0.0
14/04/2023
10.40
 223,900 10.60 10.70 10.40 600 0 0.0
13/04/2023
10.60
 85,009 10.70 10.80 10.50 300 0 0.0
12/04/2023
10.70
 182,494 10.70 10.80 10.60 200 0 0.0
11/04/2023
10.70
 100,773 10.70 10.80 10.60 0 0 0
10/04/2023
10.70
 382,100 10.60 10.90 10.50 0 0 0
07/04/2023
10.60
 86,451 10.70 10.70 10.50 0 0 0
06/04/2023
10.70
 257,485 10.80 11 10.70 200 0 0.0
05/04/2023
10.80
 204,110 10.60 10.90 10.50 200 4,500 -0.0
04/04/2023
10.60
 203,210 10.50 10.70 10.40 300 0 0.0
03/04/2023
10.50
 131,110 10.30 10.60 10.30 300 6,208 -0.1
31/03/2023
10.30
 149,700 10.50 10.60 10.20 600 0 0.0
30/03/2023
10.50
 180,726 10.50 10.70 10.40 0 600 -0.0
29/03/2023
10.50
 218,002 10 10.70 10.10 0 0 0
28/03/2023
10
 133,804 10 10.20 10 0 0 0
27/03/2023
10
 129,852 10.10 10.20 9.80 600 0 0.0
24/03/2023
10.10
 78,900 10.20 10.20 10.10 200 0 0.0
23/03/2023
10.20
 4,500 10.20 10.20 10.10 600 0 0.0
22/03/2023
10.20
 136,000 10.40 10.50 10.10 300 0 0.0
21/03/2023
10.40
 161,515 10.60 10.60 10.30 700 0 0.0
20/03/2023
10.60
 216,703 10.60 10.70 10.30 6,800 0 0.1
17/03/2023
10.60
 113,120 10.70 10.90 10.60 700 0 0.0
16/03/2023
10.70
 49,401 10.90 10.90 10.70 500 0 0.0
15/03/2023
10.90
 151,001 10.90 11 10.80 300 0 0.0
14/03/2023
10.90
 132,200 10.90 10.90 10.70 1,500 0 0.0
13/03/2023
10.90
 146,305 11 11 10.80 100 0 0.0
10/03/2023
11
 109,001 11.10 11.10 10.90 100 0 0.0
09/03/2023
11.10
 60,050 11.20 11.30 11.10 0 500 -0.0
08/03/2023
11.20
 68,400 11.10 11.50 11 11,300 0 0.1
07/03/2023
11.10
 94,403 11.10 11.20 10.80 1,200 0 0.0
06/03/2023
11.10
 66,758 11 11.30 11 0 0 0
03/03/2023
11
 129,005 11.20 11.50 11 47,000 0 0.5
02/03/2023
11.20
 43,101 11.20 11.40 11.10 3,300 0 0.0
01/03/2023
11.20
 150,300 10.80 11.30 10.80 22,900 0 0.2
28/02/2023
10.80
 85,500 10.80 11 10.70 100 0 0.0
27/02/2023
10.80
 142,380 11.10 11.10 10.70 200 0 0.0
24/02/2023
11.10
 95,735 11.30 11.40 11 200 0 0.0
23/02/2023
11.30
 91,600 11.20 11.40 11.10 0 0 0
22/02/2023
11.20
 152,400 11.60 11.60 11.20 100 0 0.0
21/02/2023
11.60
 169,762 11.70 11.80 11.50 5,100 3 0.1
20/02/2023
11.70
 103,500 11.30 11.70 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |