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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |