CTCP Masan High-Tech Materials (msr)

14.70
-0.10
(-0.68%)
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
(2024-04-10) 		-0.40 -2.65% 4,153,200 9,100 0.1
13.60
15.10
14.70
2 tháng
(2024-03-11) 		-0.70 -4.55% 11,543,700 -40,200 -0.6
13.60
16.20
14.70
3 tháng
(2024-02-15) 		0.70 5% 16,197,400 -43,200 -0.7
13.60
16.20
14.70
6 tháng
(2023-11-13) 		-0.10 -0.68% 23,588,400 -114,100 -1.6
13.60
16.20
14.70
12 tháng
(2023-05-16) 		0 0% 77,117,551 -94,992 -1.3
13.50
19.50
14.70
24 tháng
(2022-05-23) 		-6.30 -30% 135,797,892 79,810 1.0
8.20
22.80
14.70
36 tháng
(2021-05-26) 		-4.70 -24.23% 339,387,478 10,131 -0.2
8.20
33.50
14.70
60 tháng
(2019-06-06) 		-3.66 -19.95% 507,378,914 -17,869,788 -351.4
8.20
33.50
14.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
14.70
-0.10
 215,600 14.90 15.10 14.60 100 0 0.0
#2 09/05/2024
14.90
0.20
 384,200 15.10 15.10 14.50 400 0 0.0
#3 08/05/2024
14.80
0.40
 306,800 14.90 14.90 14.40 300 0 0.0
#4 07/05/2024
14.80
0.80
 413,300 14.20 14.80 14.10 0 0 0
#5 06/05/2024
14.10
0.30
 102,800 13.90 14.10 13.80 200 4,000 -0.1
#6 03/05/2024
13.80
-0.10
 87,600 14.10 14.10 13.80 600 0 0.0
#7 02/05/2024
13.90
-0.10
 82,100 13.80 14.10 13.60 200 0 0.0
#8 26/04/2024
14
0
 95,800 14.10 14.10 13.60 100 0 0.0
#9 25/04/2024
14
0
 154,600 14 14.30 13.90 500 0 0.0
#10 24/04/2024
14
0.20
 115,000 13.80 14 13.80 0 0 0
#11 23/04/2024
13.80
0
 89,100 14 14 13.70 7,500 0 0.1
#12 22/04/2024
13.80
0.20
 148,000 13.90 14.20 13.80 0 0 0
#13 19/04/2024
13.60
-0.10
 271,700 13.80 14.20 13.50 0 0 0
#14 17/04/2024
13.70
0
 259,700 13.90 14.20 13.60 3,000 0 0.0
#15 16/04/2024
13.70
0.10
 316,200 14.10 14.10 13.50 0 100 -0.0
#16 15/04/2024
13.60
-1
 596,800 14.70 14.70 13.50 0 0 0
#17 12/04/2024
14.60
-0.20
 255,300 14.80 14.90 14.60 100 0 0.0
#18 11/04/2024
14.80
-0.30
 160,600 14.80 15 14.70 100 0 0.0
#19 10/04/2024
15.10
-0.20
 98,000 15.20 15.20 14.90 100 0 0.0
#20 09/04/2024
15.30
0
 85,500 15.30 15.30 14.90 300 21,800 -0.3
#21 08/04/2024
15.30
0.30
 303,800 15.30 15.30 14.80 0 0 0
#22 05/04/2024
15
0
 268,000 15.20 15.30 15 0 0 0
#23 04/04/2024
15
-0.60
 321,300 15.60 15.70 15 0 12,700 -0.2
#24 03/04/2024
15.60
-0.20
 246,500 15.80 15.80 15.50 0 200 -0.0
#25 02/04/2024
15.80
0
 200,600 15.70 15.90 15.60 100 0 0.0
#26 01/04/2024
15.80
0
 277,500 15.80 16 15.60 0 500 -0.0
#27 29/03/2024
15.80
-0.40
 340,500 16.20 16.30 15.80 0 100 -0.0
#28 28/03/2024
16.20
0.20
 424,400 16.20 16.50 16 0 300 -0.0
#29 27/03/2024
16
0.30
 507,500 15.70 16.40 15.50 0 400 -0.0
#30 26/03/2024
15.70
0
 271,200 13.60 15.80 13.60 0 0 0
#31 25/03/2024
15.70
-0.10
 430,000 15.80 16.50 15.70 2,000 0 0.0
#32 22/03/2024
15.80
0.70
 808,900 15.10 16.10 15 0 300 -0.0
#33 21/03/2024
15.10
0.10
 139,000 15 15.20 14.80 0 0 0
#34 20/03/2024
15
0
 169,200 15 15 14.70 200 18,000 -0.3
#35 19/03/2024
15
0.10
 183,100 14.90 15.10 14.60 3,000 0 0.0
#36 18/03/2024
14.90
-0.70
 464,800 15.60 15.60 14.60 0 0 0
#37 15/03/2024
15.60
-0.30
 305,600 15.90 16 15.30 0 0 0
#38 14/03/2024
15.90
0
 402,500 15.90 16.30 15.70 0 200 -0.0
#39 13/03/2024
15.90
0.50
 644,600 15.40 16.30 15.40 0 0 0
#40 12/03/2024
15.40
0
 169,700 15.40 15.60 15.30 0 0 0
#41 11/03/2024
15.40
0.20
 426,300 15.20 15.80 15 0 400 -0.0
#42 08/03/2024
15.20
-0.20
 384,600 15.40 15.60 14.90 0 0 0
#43 07/03/2024
15.40
-0.20
 429,700 15.60 15.70 15 0 0 0
#44 06/03/2024
15.60
-0.10
 453,900 15.70 16.20 15.40 500 200 0.0
#45 05/03/2024
15.70
1.40
 1,200,000 14.30 16.20 14.40 0 100 -0.0
#46 04/03/2024
14.30
-0.10
 162,500 14.40 14.50 14.20 0 0 0
#47 01/03/2024
14.40
0
 127,600 14.40 14.50 14.10 0 2,500 -0.0
#48 29/02/2024
14.40
0.10
 116,800 14.30 14.50 14.20 0 0 0
#49 28/02/2024
14.30
0
 80,200 14.30 14.50 14.20 0 0 0
#50 27/02/2024
14.30
0.10
 73,100 14.20 14.60 14.10 0 0 0
#51 26/02/2024
14.20
-0.10
 128,800 14.30 14.30 13.90 100 0 0.0
#52 23/02/2024
14.30
-0.10
 273,300 14.40 14.60 14.10 0 0 0
#53 22/02/2024
14.40
-0.30
 195,800 14.70 14.70 14.40 0 0 0
#54 21/02/2024
14.70
-0.20
 132,900 14.90 15 14.50 0 800 -0.0
#55 20/02/2024
14.90
0.40
 307,500 14.50 15.20 14.50 0 0 0
#56 19/02/2024
14.50
0.50
 401,900 14 14.60 13.80 10,000 10,000 0.0
#57 16/02/2024
14
0
 94,500 14 14.10 13.80 0 0 0
#58 15/02/2024
14
0.10
 90,600 13.90 14.10 13.80 0 0 0
#59 07/02/2024
13.90
0
 54,200 13.90 14.10 13.80 0 0 0
#60 06/02/2024
13.90
0
 76,800 13.90 14 13.80 0 7,000 -0.1
#61 05/02/2024
13.90
-0.10
 63,600 14 14.10 13.80 0 0 0
#62 02/02/2024
14
0.20
 180,600 13.80 14.40 13.70 0 0 0
#63 01/02/2024
13.80
0
 64,200 13.80 13.80 13.70 0 0 0
#64 31/01/2024
13.80
0
 99,700 13.80 13.80 13.60 0 6,100 -0.1
#65 30/01/2024
13.80
0.10
 76,000 13.70 13.90 13.80 0 0 0
#66 29/01/2024
13.70
0
 51,400 13.70 13.90 13.70 0 0 0
#67 26/01/2024
13.70
0
 65,800 13.70 14 13.70 200 0 0.0
#68 25/01/2024
13.70
-0.10
 79,500 13.80 13.80 13.60 100 5,700 -0.1
#69 24/01/2024
13.80
-0.10
 127,600 13.90 14 13.70 1,100 25,000 -0.3
#70 23/01/2024
13.90
-0.10
 114,200 14 14 13.80 0 7,300 -0.1
#71 22/01/2024
14
0
 38,300 14 14.10 13.90 0 0 0
#72 19/01/2024
14
0
 62,500 14 14.20 13.90 0 0 0
#73 18/01/2024
14
-0.10
 71,800 14.10 14.10 14 100 0 0.0
#74 17/01/2024
14.10
-0.10
 107,100 14.20 14.20 13.80 0 18,000 -0.3
#75 16/01/2024
14.20
0.20
 87,900 14 14.20 13.80 0 1,000 -0.0
#76 15/01/2024
14
-0.20
 59,800 14.20 14.50 14 200 2,000 -0.0
#77 12/01/2024
14.20
-0.10
 189,000 14.30 14.40 14 0 0 0
#78 11/01/2024
14.30
0
 82,200 14.30 14.40 14.20 0 0 0
#79 10/01/2024
14.30
-0.10
 112,200 14.40 14.50 14.20 0 0 0
#80 09/01/2024
14.40
-0.10
 61,000 14.50 14.60 14.30 0 0 0
#81 08/01/2024
14.50
0
 136,100 14.50 14.60 14.40 200 0 0.0
#82 05/01/2024
14.50
-0.10
 65,600 14.60 14.70 14.40 400 0 0.0
#83 04/01/2024
14.60
0.10
 235,800 14.50 14.80 14.40 0 0 0
#84 03/01/2024
14.50
0.10
 117,700 14.40 14.60 14.30 0 0 0
#85 02/01/2024
14.40
-0.10
 84,700 14.50 14.70 14.30 0 0 0
#86 29/12/2023
14.50
0.10
 87,400 14.40 14.60 14.40 0 0 0
#87 28/12/2023
14.40
0
 66,700 14.40 14.50 14.20 100 0 0.0
#88 27/12/2023
14.40
-0.10
 89,800 14.50 14.50 14.30 100 2,600 -0.0
#89 26/12/2023
14.50
0
 53,300 14.50 14.70 14.40 100 0 0.0
#90 25/12/2023
14.50
-0.10
 75,100 14.60 14.70 14.30 100 0 0.0
#91 22/12/2023
14.60
0.40
 117,100 14.20 14.60 14.10 200 0 0.0
#92 21/12/2023
14.20
-0.10
 39,800 14.30 14.50 14.20 0 0 0
#93 20/12/2023
14.30
0.10
 43,800 14.20 14.60 14.20 0 0 0
#94 19/12/2023
14.20
0.20
 60,800 14 14.50 14.10 0 0 0
#95 18/12/2023
14
-0.50
 121,000 14.50 14.70 12.50 200 0 0.0
#96 15/12/2023
14.50
0
 118,600 14.50 14.70 14.40 0 0 0
#97 14/12/2023
14.50
-0.10
 195,700 14.60 14.90 14.50 100 0 0.0
#98 13/12/2023
14.60
-0.50
 124,200 15.10 15.10 14.50 0 0 0
#99 12/12/2023
15.10
0
 144,100 15.10 15.20 14.80 200 0 0.0
#100 11/12/2023
15.10
-0.10
 138,200 15.20 15.50 15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc