CTCP Masan High-Tech Materials (msr)

38.70
-0.20
(-0.51%)
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
(2026-05-13) 		-3.30 -7.82% 27,336,600 4,190,995 0
38.50
42.20
38.70
2 tháng
(2026-04-13) 		-8.10 -17.23% 60,098,700 4,401,756 0
38.30
47.20
38.70
3 tháng
(2026-03-16) 		-8.60 -18.11% 107,053,900 4,514,356 7.9
38.30
52
38.70
6 tháng
(2025-12-15) 		13.40 52.55% 274,907,200 4,668,556 14.9
24.20
55.10
38.70
12 tháng
(2025-06-17) 		20.40 110.27% 550,133,100 4,761,756 17.3
17.90
55.10
38.70
24 tháng
(2024-06-24) 		24.30 166.44% 847,086,753 3,769,764 15.1
10.40
55.10
38.70
36 tháng
(2023-06-28) 		21.40 122.29% 955,987,902 -106,192,370 -1,612.3
10.40
55.10
38.70
60 tháng
(2021-07-08) 		19.70 102.60% 1,196,992,670 -106,091,760 -1,611.3
8.20
55.10
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |