CTCP Masan High-Tech Materials (msr)

17.40
-0.20
(-1.14%)
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
(2025-04-16) 		1.50 9.32% 34,662,700 64,700 1.0
15.40
17.80
17.40
2 tháng
(2025-03-17) 		-3.10 -14.98% 85,060,300 -36,606 -1.0
13.30
20.90
17.40
3 tháng
(2025-02-17) 		-4.80 -21.43% 160,412,100 401,304 10.0
13.30
23.30
17.40
6 tháng
(2024-11-18) 		6.40 57.14% 218,679,134 -621,292 -2.8
10.40
23.30
17.40
12 tháng
(2024-05-21) 		-0.10 -0.56% 285,678,064 -110,411,634 -1,627.9
10.40
23.30
17.40
24 tháng
(2023-05-29) 		0.10 0.57% 365,018,367 -110,489,426 -1,628.9
10.40
23.30
17.40
36 tháng
(2022-06-01) 		-4.70 -21.08% 426,196,450 -110,323,124 -1,626.7
8.20
23.30
17.40
60 tháng
(2020-06-11) 		0.10 0.57% 788,233,033 -128,110,686 -1,976.5
8.20
33.50
17.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
17.40
 1,638,300 17.70 17.80 17.20 0 0 0
15/05/2025
17.60
 2,219,200 17.30 17.90 17.30 20,300 200 0.4
14/05/2025
17.30
 1,460,300 17.30 17.40 17 100 100 0
13/05/2025
17.30
 980,800 17.20 17.80 17.10 2,000 800 0
12/05/2025
17.20
 1,416,300 17.30 17.40 16.90 7,200 0 0
09/05/2025
17.30
 1,351,300 17.70 17.80 17.10 3,100 30,300 0
08/05/2025
17.70
 1,459,100 17.90 17.90 17.20 400 5,400 0
07/05/2025
17.60
 1,129,700 18.10 18.10 17.40 33,500 900 0
06/05/2025
17.80
 3,136,400 17.50 18.80 17.20 0 10,200 0
05/05/2025
17.20
 1,166,400 17.10 17.50 16.80 0 0 0
29/04/2025
16.90
 2,502,300 17.60 17.90 16.70 800 10,000 -0.2
28/04/2025
17.60
 1,569,200 17.60 18 17.30 0 100 -0.0
25/04/2025
17.60
 5,049,500 16 18 15.70 17,000 100 0.3
24/04/2025
16
 1,395,900 16 16.50 15.50 55,200 10,000 0.7
23/04/2025
16
 943,700 15.90 16.70 15.60 100 0 0.0
22/04/2025
15.40
 3,420,600 16.20 16.20 14 30,000 0 0.4
21/04/2025
16.30
 937,600 16.60 16.80 16.10 0 0 0
18/04/2025
16.60
 1,466,600 16.60 16.90 16.40 13,200 0 0.2
17/04/2025
16.60
 1,479,600 16.10 16.80 15.70 0 0 0
16/04/2025
16.10
 1,578,200 16.30 16.60 15.90 5,400 55,500 -0.8
15/04/2025
16.30
 2,230,400 17.50 17.60 15.90 6,900 0 0.1
14/04/2025
16.90
 2,104,200 16.60 17.50 16.60 0 237,900 -4.1
11/04/2025
16.60
 4,402,600 18.10 18.10 15.80 134,300 64,700 1.1
10/04/2025
15.80
 163,200 15.80 15.80 15.60 0 0 0
09/04/2025
13.30
 5,308,900 13.80 15.50 13.30 1,000 506 0.0
08/04/2025
15.10
 4,315,100 17.70 18 15.10 4,900 10,000 -0.1
04/04/2025
18
 3,024,500 17.80 18.60 16.10 11,800 0 0.2
03/04/2025
18.10
 6,352,000 20.50 20.50 17.90 8,300 11,000 -0.1
02/04/2025
20.50
 2,194,100 20.90 21.90 20.20 400 300 0.0
01/04/2025
20.90
 4,823,700 18.60 21.30 18.30 100 100 -0.0
31/03/2025
18.40
 2,526,000 19.40 19.40 18.20 23,100 0 0.4
28/03/2025
19.30
 1,156,500 19.70 19.70 19.10 1,200 6,600 -0.1
27/03/2025
19.70
 518,600 20 20 19.60 10,400 500 0.2
26/03/2025
19.80
 930,800 19.30 20.50 19.30 200 0 0.0
25/03/2025
19.70
 1,570,700 19.40 20.20 19.20 1,900 22,600 -0.4
24/03/2025
19.30
 1,741,600 20 20.10 19.20 11,000 0 0.2
21/03/2025
20
 650,800 20 20.20 19.80 100 0 0.0
20/03/2025
20
 1,277,200 20.10 20.40 19.60 19,700 0 0.4
19/03/2025
19.90
 2,125,700 20.40 20.60 19.40 4,400 0 0.1
18/03/2025
20.40
 1,666,800 20.80 21 20.30 15,600 0 0
17/03/2025
20.70
 1,314,200 20.40 21.60 20.40 600 3,000 0
14/03/2025
20.40
 2,690,600 20.90 21.30 20.30 700 0 0.0
13/03/2025
21
 2,576,200 21.60 22.10 20.90 74,800 2,000 1.6
12/03/2025
21.60
 2,873,300 22.40 22.70 21.30 6,000 0 0.1
11/03/2025
22.40
 2,819,100 22.60 23 21.90 0 20,000 -0.4
10/03/2025
22.60
 5,293,800 20.60 23.40 20.40 0 13,900 -0.3
07/03/2025
20.70
 2,163,100 21.10 21.80 20.50 10,500 0 0.2
06/03/2025
21.10
 3,045,700 20.80 21.80 20.50 10,500 100 0.2
05/03/2025
20.70
 2,481,700 19.90 21.30 19.90 100 2,200 -0.0
04/03/2025
20.10
 2,628,900 20.70 20.70 19.60 2,100 100 0.0
03/03/2025
20.50
 2,092,200 20.60 21.30 20.30 400 0 0.0
28/02/2025
20.40
 2,292,300 21 21.90 20.20 20,500 5,400 0.3
27/02/2025
20.90
 3,438,100 20.70 21.90 20.60 2,000 17,900 -0.3
26/02/2025
20.50
 2,266,600 19.30 21.50 19.10 13,000 14,100 -0.0
25/02/2025
19.30
 4,721,400 20.30 20.80 18.70 26,200 200,400 -3.4
24/02/2025
20.20
 6,610,700 23.30 23.30 19.90 39,500 3,700 0.8
21/02/2025
23.30
 3,893,300 23.20 25 22.60 24,400 33,900 -0.2
20/02/2025
23.20
 5,909,800 20.20 23.20 20.10 106,006 43,300 1.3
19/02/2025
19.90
 3,979,000 20.80 21.60 19.60 3,800 19,286 -0.3
18/02/2025
20.80
 11,903,700 25 25.60 19.40 495,300 11,600 11.6
17/02/2025
22.40
 1,672,300 20 22.40 19.70 15,200 25,210 -0.2
14/02/2025
19.70
 4,775,000 18 19.70 18 26,285 58,000 -0.6
13/02/2025
17.90
 6,322,800 15.70 17.90 15.60 54,600 302,600 -4.3
12/02/2025
15.70
 2,639,511 15 16.10 14.90 43,300 137,480 -1.5
11/02/2025
14.90
 2,385,585 16 16 14.50 15,000 23,400 -0.1
10/02/2025
15.80
 8,338,576 15.50 16.60 15.10 40,512 50,800 -0.1
07/02/2025
14.70
 2,302,189 14.60 14.70 13.60 18,000 20,584 -0.0
06/02/2025
13.20
 3,546,243 11.70 13.20 11.50 63,270 217,300 -1.9
05/02/2025
11.50
 1,305,262 11.30 11.80 11.20 13,500 200,000 -2.1
04/02/2025
11
 594,111 10.90 11.30 10.70 0 125,200 -1.4
03/02/2025
10.80
 358,100 10.90 11.10 10.70 101 55,000 0
24/01/2025
10.80
 405,725 10.80 11.20 10.70 100 2,500 -0.0
23/01/2025
10.90
 361,304 10.60 11 10.50 0 0 0
22/01/2025
10.40
 373,482 10.80 10.80 10.40 600 0 0.0
21/01/2025
10.70
 864,214 11.10 11.20 10.40 2,300 150,000 -1.6
20/01/2025
11.10
 315,750 11.10 11.20 11 500 99,000 -1.1
17/01/2025
11.10
 352,977 11.20 11.20 11 0 0 0
16/01/2025
11.20
 300,150 11.30 11.40 11.10 0 70,600 -0.8
15/01/2025
11.30
 202,540 11.10 11.30 11.10 0 0 0
14/01/2025
11.10
 189,094 11.10 11.20 11 0 0 0
13/01/2025
11
 373,899 11.20 11.20 10.90 2,400 0 0.0
10/01/2025
11.20
 576,121 11.40 11.50 11 13,400 2,000 0.1
09/01/2025
11.40
 424,913 11.60 11.60 11.30 1,100 0 0.0
08/01/2025
11.60
 250,816 11.30 11.60 11.30 800 8,000 -0.1
07/01/2025
11.60
 424,590 11.70 11.80 11.30 2,900 0 0.0
06/01/2025
11.60
 684,648 11.80 12.10 11.50 2,000 0 0.0
03/01/2025
11.80
 467,750 12 12 11.70 100 2,300 -0.0
02/01/2025
12
 365,879 11.80 12 11.70 33,100 0 0.4
31/12/2024
11.70
 470,541 12 12.20 11.70 2,500 0 0.0
30/12/2024
11.90
 801,036 12 12.10 11.80 400 0 0.0
27/12/2024
12
 2,092,549 12.60 12.60 11.90 9,900 0 0.1
26/12/2024
12.40
 1,170,548 12.70 12.90 12.30 3,000 3,000 0.0
25/12/2024
12.60
 3,719,476 11.90 13.20 11.90 234,600 2,200 3.0
24/12/2024
11.80
 879,653 12.10 12.10 11.70 0 0 0
23/12/2024
12
 651,416 12 12.10 11.80 0 500 -0.0
20/12/2024
12
 970,443 12.10 12.40 11.90 200 0 0.0
19/12/2024
12
 440,788 12.10 12.10 11.90 200 0 0.0
18/12/2024
12.10
 2,709,333 11.60 12.50 11.50 10,100 4,100 0.1
17/12/2024
11.60
 154,493 11.70 11.80 11.60 100 0 0.0
16/12/2024
11.60
 178,751 11.70 11.80 11.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |