CTCP Masan High-Tech Materials (msr)

47.20
0
(0%)
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
(2026-08-17) 		0 0% 33,250,400 0 0
25.70
48.30
47.10
2 tháng
(2026-07-20) 		0 0% 61,010,400 0 0
25.70
48.30
47.10
3 tháng
(2026-06-18) 		0 0% 95,963,200 0 0
25.70
48.40
47.10
6 tháng
(2026-03-20) 		0 0% 192,693,300 0 0
24.60
49
47.10
12 tháng
(2025-09-22) 		0 0% 414,542,509 0 0
11.20
50.90
47.10
24 tháng
(2024-09-26) 		0 0% 785,462,506 0 0
10.80
50.90
47.10
36 tháng
(2023-10-02) 		37.10 331.25% 1,022,968,275 0 0
10.60
50.90
47.10
60 tháng
(2021-10-12) 		23.30 93.20% 1,348,736,738 86,578 1.6
8.20
50.90
47.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
47.20
 1,956,500 46.80 48.50 46.70 269,737 17,800 0
16/09/2026
47.10
 1,093,300 48 48 46.80 144,464 54,800 0
15/09/2026
48.40
 961,500 48.40 48.80 47.90 0 0 0
14/09/2026
48.30
 1,309,200 48 49.10 47.50 0 0 0
11/09/2026
48
 1,882,400 47.60 49.70 47.20 0 0 0
10/09/2026
47.60
 2,597,000 48.20 48.20 46.30 0 0 0
09/09/2026
48.10
 646,600 47.90 48.80 47.70 0 0 0
08/09/2026
47.70
 1,913,800 48.90 48.90 47.10 0 0 0
07/09/2026
48.40
 2,351,600 49 50.10 47.90 0 0 0
04/09/2026
49
 1,805,000 47.50 49 46.50 0 0 0
03/09/2026
47.50
 1,863,000 47.20 47.80 46.50 0 0 0
02/09/2026
34.40
 976,300 34 35.30 33.60 0 0 0
01/09/2026
25.70
 2,092,600 26.40 26.60 25.50 0 0 0
31/08/2026
48.30
 1,309,200 48 49.10 47.50 0 0 0
28/08/2026
47.30
 2,053,200 45.50 47.30 45.50 0 0 0
27/08/2026
45.40
 2,045,000 43.90 45.70 43.20 0 0 0
26/08/2026
43.70
 853,500 44 44 43.10 0 0 0
25/08/2026
43.90
 1,664,300 44.30 44.80 43 0 0 0
24/08/2026
44.40
 2,151,600 43.10 45 43.10 0 0 0
21/08/2026
43.40
 1,608,100 43.40 43.50 42.70 0 0 0
20/08/2026
43
 1,511,800 43 43.80 42.60 0 0 0
19/08/2026
43
 2,023,800 42.60 43.20 41.90 0 0 0
18/08/2026
42.40
 2,164,400 42.50 43.20 41.90 0 0 0
17/08/2026
42.40
 3,152,800 40 42.50 39.80 0 0 0
14/08/2026
39.90
 1,414,500 39.90 40.30 39 0 0 0
13/08/2026
39.90
 1,749,400 38.80 40.40 38.50 0 0 0
12/08/2026
38.70
 868,500 39.40 39.60 38.50 0 0 0
11/08/2026
39.10
 775,000 40 40.20 39.10 0 0 0
10/08/2026
40
 1,198,100 39.10 40.10 39.10 0 0 0
07/08/2026
39
 1,031,800 38.50 39.70 37.90 0 0 0
06/08/2026
38.20
 1,398,800 39.20 39.50 37.90 0 0 0
05/08/2026
39.20
 1,700,100 39.30 40.30 39 0 0 0
04/08/2026
39.20
 2,492,700 37.50 39.40 37.20 0 0 0
03/08/2026
37.30
 846,600 36.80 37.50 36.30 0 0 0
31/07/2026
36.70
 970,900 36.40 37.50 36.10 0 0 0
30/07/2026
36.10
 1,133,500 35.90 37 35.70 0 0 0
29/07/2026
35.80
 673,800 36.50 37 35.60 0 0 0
28/07/2026
36.20
 1,326,700 35.20 36.70 34.90 0 0 0
27/07/2026
34.60
 1,241,300 33.80 36 33.50 0 0 0
24/07/2026
33.30
 355,400 33.40 33.60 32.90 0 0 0
23/07/2026
33.40
 789,400 33.20 33.90 31.80 0 0 0
22/07/2026
32.80
 1,171,800 33.90 34.70 32.60 0 0 0
21/07/2026
34
 994,600 35.20 35.30 33.80 0 0 0
20/07/2026
34.90
 788,300 36.20 36.50 34.60 0 0 0
17/07/2026
36.30
 873,300 35.50 36.90 34.90 0 0 0
16/07/2026
35.50
 747,400 35.80 35.90 34.60 0 0 0
15/07/2026
35.40
 420,300 36.20 36.20 35.30 0 0 0
14/07/2026
36.10
 406,600 35.90 36.40 35.50 0 0 0
13/07/2026
35.90
 780,000 36.30 36.60 35 0 0 0
10/07/2026
36.20
 502,200 37 37.50 36.20 0 0 0
09/07/2026
36.80
 665,100 36.20 37.50 36 0 0 0
08/07/2026
36.30
 1,900,800 36.90 36.90 34.40 0 0 0
07/07/2026
36.80
 1,793,600 38.30 38.30 36.20 0 0 0
06/07/2026
37.90
 1,429,000 39.20 39.30 37 0 0 0
03/07/2026
39.20
 480,200 39.70 39.70 39 0 0 0
02/07/2026
33.60
 4,687,100 35.70 36 32.50 0 0 0
01/07/2026
39.30
 621,000 39.30 39.50 39 0 0 0
30/06/2026
39.20
 533,500 39.30 39.80 38.80 0 0 0
29/06/2026
39.40
 474,800 39.10 39.70 38.80 0 0 0
26/06/2026
39.10
 622,400 39.60 39.60 38.70 0 0 0
25/06/2026
39.40
 508,500 39.50 40.10 38.90 0 0 0
24/06/2026
39.30
 582,900 39.70 39.90 38.90 0 0 0
23/06/2026
39.60
 840,800 40 41.30 39.60 0 0 0
22/06/2026
39.90
 631,300 39.50 40.30 39.50 0 0 0
19/06/2026
39.50
 902,800 40.80 40.80 39.30 0 0 0
18/06/2026
40.70
 1,234,900 40.30 41.50 40.30 0 0 0
17/06/2026
40.30
 1,676,600 39.20 41 39 0 0 0
16/06/2026
39.30
 493,200 39 39.50 39 0 0 0
15/06/2026
39.10
 540,500 38.90 39.70 38.90 0 0 0
12/06/2026
38.70
 523,200 39.10 39.50 38.60 0 0 0
11/06/2026
38.90
 315,500 39 39.10 38.70 0 0 0
10/06/2026
39
 390,400 38.90 39.30 38.60 0 0 0
09/06/2026
38.90
 534,400 39 39 38.20 0 0 0
08/06/2026
38.90
 770,500 39.50 39.70 38.60 0 0 0
05/06/2026
39.90
 601,200 40 40.80 39.60 0 0 0
04/06/2026
39.80
 1,119,300 39 40.40 38.70 0 0 0
03/06/2026
39
 514,800 39 39.40 38.40 0 0 0
02/06/2026
38.60
 1,034,300 39.30 39.70 38.60 0 0 0
01/06/2026
39.30
 589,500 39.60 39.90 39.10 0 0 0
29/05/2026
39.50
 732,000 40.20 40.20 39.50 0 0 0
28/05/2026
39.80
 961,200 40.80 41.20 39.50 0 0 0
27/05/2026
41
 774,800 41 41.30 40.50 0 0 0
26/05/2026
41
 1,801,000 39.60 41.80 39.10 0 0 0
25/05/2026
39.60
 674,000 39.60 40.30 39.30 0 0 0
22/05/2026
39.60
 978,600 39.70 40.50 39.30 0 0 0
21/05/2026
39.70
 1,253,200 39.50 40.20 39 0 0 0
20/05/2026
39.40
 1,758,900 39.90 40.40 37.70 0 0 0
19/05/2026
39.90
 1,640,100 38.50 40.40 38 0 0 0
18/05/2026
38.40
 2,949,100 39.60 40 38 0 0 0
15/05/2026
39.60
 3,578,200 41.50 41.90 39.20 0 0 0
14/05/2026
41.40
 1,234,000 42.60 42.60 41.20 0 0 0
13/05/2026
42.30
 2,993,400 41.30 43.50 41.20 0 0 0
12/05/2026
41.20
 1,616,800 41 41.40 40.60 0 0 0
11/05/2026
40.80
 1,658,300 40.50 41.60 40.50 0 0 0
08/05/2026
40.50
 1,141,600 40 40.70 39.80 0 0 0
07/05/2026
40.10
 1,026,500 41.20 41.20 39.80 0 0 0
06/05/2026
40.50
 1,733,600 41.60 41.60 39.40 0 0 0
05/05/2026
41
 2,226,100 40.90 42.30 40.60 0 0 0
04/05/2026
40.70
 1,888,300 39 41.30 38.70 0 0 0
01/05/2026
24.80
 1,222,100 24.60 25.30 24.30 0 0 0
30/04/2026
48.30
 1,309,200 48 49.10 47.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |