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)
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
21/09/2022
19
 93,000 19 19.30 18.80 0 0 0
20/09/2022
19
 105,093 18.70 19 18.50 0 0 0
19/09/2022
18.70
 168,352 19 19.30 18.30 0 0 0
16/09/2022
19
 182,027 19.70 19.70 19 0 0 0
15/09/2022
19.70
 119,688 19.90 20.10 19.50 0 0 0
14/09/2022
19.90
 178,037 19.70 19.90 19.30 0 0 0
13/09/2022
19.70
 328,486 19.40 20.40 19.60 0 5,500 -0.1
12/09/2022
19.40
 194,235 18.80 19.60 18.80 0 0 0
09/09/2022
18.80
 92,200 18.50 18.90 18.30 0 0 0
08/09/2022
18.50
 186,122 18.90 19.10 18.50 0 0 0
07/09/2022
18.90
 235,800 19.40 19.50 18.90 3,100 700 0.0
06/09/2022
19.40
 77,100 19.50 19.60 19.40 0 0 0
05/09/2022
19.50
 108,200 19.50 19.80 19.40 300 200 0.0
31/08/2022
19.50
 104,837 19.50 19.50 19.30 5,400 0 0.1
30/08/2022
19.50
 147,700 19.30 19.70 19.20 6,600 0 0.1
29/08/2022
19.30
 290,501 19.90 19.90 19 7,600 0 0.1
26/08/2022
19.90
 147,800 20.10 20.40 19.80 100 200 -0.0
25/08/2022
20.10
 194,400 20.10 20.30 19.90 6,000 4,000 0.0
24/08/2022
20.10
 124,520 20 20.30 19.80 0 0 0
23/08/2022
20
 114,200 19.70 20 19.20 0 0 0
22/08/2022
19.70
 241,048 20 20.10 19.50 100 0 0.0
19/08/2022
20
 193,000 20.20 20.50 20 100 0 0.0
18/08/2022
20.20
 179,220 20.60 20.70 20.20 5,400 0 0.1
17/08/2022
20.60
 216,900 20.90 21.20 20.50 500 0 0.0
16/08/2022
20.90
 398,610 20.60 21.80 20.40 4,000 500 0.1
15/08/2022
20.60
 206,103 20.50 20.60 20.40 0 0 0
12/08/2022
20.50
 160,700 20.50 20.60 20.30 1,000 200 0.0
11/08/2022
20.50
 469,400 20.50 21 20.30 1,200 0 0.0
10/08/2022
20.50
 144,000 20.60 20.70 20.30 0 0 0
09/08/2022
20.60
 301,900 20.50 20.90 20.20 0 0 0
08/08/2022
20.50
 226,900 20.50 20.70 20.20 0 0 0
05/08/2022
20.50
 292,500 20.60 20.70 20.30 0 0 0
04/08/2022
20.60
 275,400 21 21.30 20.60 100 2,600 -0.1
03/08/2022
21
 567,948 20.30 21.30 19.90 0 5,000 -0.1
02/08/2022
20.30
 306,018 20 20.40 20 0 0 0
01/08/2022
20
 302,319 19.50 20.50 19.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |