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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |