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)
16/02/2023
11.30
 57,101 11.20 11.40 11.20 100 0 0.0
15/02/2023
11.20
 103,487 11.10 11.30 11 0 87 -0.0
14/02/2023
11.10
 51,900 11 11.20 10.90 0 0 0
13/02/2023
11
 152,653 11.20 11.20 10.80 0 0 0
10/02/2023
11.20
 110,702 11.20 11.30 11 0 0 0
09/02/2023
11.20
 93,102 11.40 11.50 11.10 0 0 0
08/02/2023
11.40
 90,001 11.20 11.40 11.10 4,400 0 0.1
07/02/2023
11.20
 140,613 11.70 11.70 11.10 0 0 0
06/02/2023
11.70
 128,567 11.60 11.70 11.30 0 0 0
03/02/2023
11.60
 118,500 11.70 11.90 11.30 0 0 0
02/02/2023
11.70
 300,380 11.70 12 11.30 300 0 0.0
01/02/2023
11.70
 385,481 12.60 12.60 11.60 900 0 0.0
31/01/2023
12.60
 363,079 12.80 12.80 12 0 0 0
30/01/2023
12.80
 403,348 12.40 13 12.20 500 0 0.0
27/01/2023
12.40
 320,203 12 12.80 12.10 0 7,000 -0.1
19/01/2023
12
 203,704 12.20 12.40 11.90 200 3,300 -0.0
18/01/2023
12.20
 203,980 11.90 12.20 11.80 900 0 0.0
17/01/2023
11.90
 154,697 11.60 12 11.50 0 0 0
16/01/2023
11.60
 192,451 11.90 12 11.30 0 2,000 -0.0
13/01/2023
11.90
 128,135 11.90 12 11.70 0 0 0
12/01/2023
11.90
 92,663 12.10 12.20 11.70 1,800 0 0.0
11/01/2023
12.10
 100,015 12.10 12.40 12 1,000 1,000 -0.0
10/01/2023
12.10
 372,800 11.60 12.40 11.60 1,000 2,400 -0.0
09/01/2023
11.60
 128,906 11.40 11.60 11.40 2,000 0 0.0
06/01/2023
11.40
 142,410 11.30 11.40 11.20 200 0 0.0
05/01/2023
11.30
 121,500 11.40 11.50 11.20 3,000 0 0.0
04/01/2023
11.40
 153,825 11.30 11.80 11.20 3,500 400 0.0
03/01/2023
11.30
 142,801 10.90 11.40 10.80 3,400 0 0.0
30/12/2022
10.90
 53,520 10.90 11 10.80 100 0 0.0
29/12/2022
10.90
 118,932 11.20 11.20 10.90 2,000 0 0.0
28/12/2022
11.20
 80,300 11 11.20 10.90 0 100 -0.0
27/12/2022
11
 106,119 10.60 11.10 10.50 0 0 0
26/12/2022
10.60
 290,668 11.30 11.30 10.40 500 0 0.0
23/12/2022
11.30
 87,932 11.40 11.60 11 0 0 0
22/12/2022
11.40
 135,230 11.20 11.40 10.90 0 0 0
21/12/2022
11.20
 212,606 11.40 11.80 10.80 0 0 0
20/12/2022
11.40
 390,635 12.20 12.30 11 1,900 0 0.0
19/12/2022
12.20
 274,530 12.70 12.80 12.20 100 0 0.0
16/12/2022
12.70
 689,924 12 13.20 11.70 2,700 5,700 -0.0
15/12/2022
12
 563,246 11.80 12.20 11.50 1,800 18,200 -0.2
14/12/2022
11.80
 553,511 11 11.80 10.80 100 5,000 -0.1
13/12/2022
11
 172,850 10.90 11.10 10.60 1,300 0 0.0
12/12/2022
10.90
 176,281 11.20 11.40 10.80 4,300 0 0.0
09/12/2022
11.20
 113,260 11.20 11.50 11.10 0 0 0
08/12/2022
11.20
 202,790 10.70 11.30 10.80 300 0 0.0
07/12/2022
10.70
 248,200 11.10 11.30 10.60 3,000 0 0.0
06/12/2022
11.10
 232,041 11.80 11.80 11.10 900 0 0.0
05/12/2022
11.80
 202,160 11.80 12 11.70 100 0 0.0
02/12/2022
11.80
 195,200 11.30 11.80 11 1,100 0 0.0
01/12/2022
11.30
 234,605 11.20 11.90 11 0 2,500 -0.0
30/11/2022
11.20
 217,350 11.40 11.40 11 1,000 0 0.0
29/11/2022
11.40
 209,526 11.20 11.70 11.10 3,600 0 0.0
28/11/2022
11.20
 179,500 10.60 11.40 10.90 3,100 0 0.0
25/11/2022
10.60
 86,900 10.30 10.70 10 0 0 0
24/11/2022
10.30
 109,300 10.40 10.40 9.90 100 0 0.0
23/11/2022
10.40
 114,701 10.60 11 10 500 200 0.0
22/11/2022
10.60
 276,275 10.50 11.30 10.50 2,600 0 0.0
21/11/2022
10.50
 283,900 10 10.60 9.60 0 0 0
18/11/2022
10
 214,645 9.60 10.20 9.20 1,300 1,000 0.0
17/11/2022
9.60
 198,950 9.20 9.60 9.10 1,000 1,000 -0.0
16/11/2022
9.20
 420,160 8.20 9.50 7.50 45,600 31,000 0.1
15/11/2022
8.20
 418,000 8.90 9.20 8 100 0 0.0
14/11/2022
8.90
 459,820 9.80 10.20 8.70 1,500 0 0.0
11/11/2022
9.80
 122,250 10.20 10.60 9.50 2,000 0 0.0
10/11/2022
10.20
 264,407 11.80 11.80 10 300 2,500 -0.0
09/11/2022
11.80
 80,910 11.60 12 11.50 0 0 0
08/11/2022
11.60
 75,273 11.90 11.90 11.50 100 0 0.0
07/11/2022
11.90
 76,140 12.70 12.80 11.70 1,000 0 0.0
04/11/2022
12.70
 135,900 13 13 12.30 0 0 0
03/11/2022
13
 91,600 13.20 13.30 12.80 5,000 0 0.1
02/11/2022
13.20
 90,500 13.20 13.40 13.10 1,800 0 0.0
01/11/2022
13.20
 75,100 13.10 13.50 13 200 0 0.0
31/10/2022
13.10
 119,300 13.40 13.40 12.90 0 0 0
28/10/2022
13.40
 170,800 13 13.70 13 600 0 0.0
27/10/2022
13
 125,610 12.40 13.20 12.50 100 0 0.0
26/10/2022
12.40
 99,000 12.80 13 12.20 300 0 0.0
25/10/2022
12.80
 138,906 12.50 13.20 12.40 0 0 0
24/10/2022
12.50
 168,581 13.70 13.80 12.50 100 0 0.0
21/10/2022
13.70
 268,300 14.50 14.70 13.20 3,200 0 0.0
20/10/2022
14.50
 49,720 14.70 14.70 14.30 2,400 0 0.0
19/10/2022
14.70
 141,200 14.80 15.10 14.40 300 0 0.0
18/10/2022
14.80
 226,561 14.30 15.10 14.30 0 0 0
17/10/2022
14.30
 205,275 14.50 14.50 14 0 0 0
14/10/2022
14.50
 163,689 14.30 14.80 14.30 0 0 0
13/10/2022
14.30
 182,665 14.30 14.40 14 0 0 0
12/10/2022
14.30
 438,600 13.50 14.50 14 0 0 0
11/10/2022
13.50
 175,180 15.50 15.50 13.10 0 0 0
10/10/2022
15.50
 267,700 15.30 15.60 14.50 0 200 -0.0
07/10/2022
15.30
 224,775 16.20 16.30 15 2,100 0 0.0
06/10/2022
16.20
 121,429 17.10 17.10 16 0 0 0
05/10/2022
17.10
 144,648 16.80 17.30 16.70 0 1,000 -0.0
04/10/2022
16.80
 101,351 17 17.40 16.50 1,000 0 0.0
03/10/2022
17
 108,115 17.70 17.70 16.40 0 0 0
30/09/2022
17.70
 260,095 17.60 17.70 16.90 0 0 0
29/09/2022
17.60
 96,502 17.80 18.40 17.50 1,000 100 0.0
28/09/2022
17.80
 124,705 18.10 18.60 17.50 0 300 -0.0
27/09/2022
18.10
 132,727 18.30 18.30 17.60 0 0 0
26/09/2022
18.30
 302,200 19.10 19.10 17.50 0 0 0
23/09/2022
19.10
 129,400 19.10 19.40 18.80 0 0 0
22/09/2022
19.10
 70,604 19 19.10 18.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |