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)
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
31/08/2023
16.10
 183,900 15.50 16.10 15.60 0 0 0
30/08/2023
15.50
 151,200 15.50 15.70 15.50 0 0 0
29/08/2023
15.50
 135,300 15.60 16 15.40 200 0 0.0
28/08/2023
15.60
 120,600 15.60 15.60 15.40 0 0 0
25/08/2023
15.60
 159,200 15.50 15.70 15.40 100 0 0.0
24/08/2023
15.50
 129,100 15.40 15.60 15.30 4,100 0 0.1
23/08/2023
15.40
 133,600 15.20 15.70 15.20 600 0 0.0
22/08/2023
15.20
 285,100 15.70 15.70 14.80 100 0 0.0
21/08/2023
15.70
 240,500 15.50 15.90 15 800 0 0.0
18/08/2023
15.50
 620,000 16.80 16.90 15.30 2,100 0 0.0
17/08/2023
16.80
 332,100 16.80 17 16.70 500 1,200 -0.0
16/08/2023
16.80
 303,400 17.10 17.10 16.70 800 0 0.0
15/08/2023
17.10
 216,000 17.10 17.10 16.90 300 0 0.0
14/08/2023
17.10
 322,300 17.20 17.40 16.90 100 2,200 -0.0
11/08/2023
17.20
 343,100 17.30 17.60 16.80 200 2,000 -0.0
10/08/2023
17.30
 1,009,000 16.90 17.80 16.90 0 0 0
09/08/2023
16.90
 278,000 16.90 16.90 16.70 200 0 0.0
08/08/2023
16.90
 351,400 16.80 17 16.70 300 0 0.0
07/08/2023
16.80
 141,400 16.70 16.80 16.60 200 0 0.0
04/08/2023
16.70
 487,200 16.60 16.80 16.40 200 3 0.0
03/08/2023
16.60
 372,500 16.80 16.90 16.50 200 7 0.0
02/08/2023
16.80
 327,100 16.80 16.80 16.60 0 0 0
01/08/2023
16.80
 508,600 16.90 17 16.70 0 0 0
31/07/2023
16.90
 1,399,600 17.60 17.60 16.60 900 0 0.0
28/07/2023
17.60
 205,600 17.30 17.60 17.30 0 0 0
27/07/2023
17.30
 463,800 17.50 17.60 17.20 10,200 0 0.2
26/07/2023
17.50
 285,600 17.60 17.80 17.40 1,200 0 0.0
25/07/2023
17.60
 495,700 18.10 18.30 17.50 400 0 0.0
24/07/2023
18.10
 1,091,900 17.30 18.30 17.30 100 0 0.0
21/07/2023
17.30
 744,100 16.80 17.80 16.80 100 0 0.0
20/07/2023
16.80
 283,500 16.80 16.90 16.60 600 0 0.0
19/07/2023
16.80
 187,500 16.90 17 16.80 0 0 0
18/07/2023
16.90
 188,300 16.80 17 16.70 200 0 0.0
17/07/2023
16.80
 380,800 17.10 17.10 16.80 500 0 0.0
14/07/2023
17.10
 409,800 17.30 17.30 16.90 0 0 0
13/07/2023
17.30
 312,200 17.20 17.50 17 0 700 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |