CTCP Masan High-Tech Materials (msr)

21.90
-0.70
(-3.10%)
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
(2025-10-06) 		-0.30 -1.27% 46,032,400 -13,500 -0.3
21.90
29.70
21.90
2 tháng
(2025-09-04) 		0.20 0.86% 91,126,100 32,200 0.9
21.30
29.70
21.90
3 tháng
(2025-08-05) 		2 9.35% 147,219,700 -69,200 -1.4
18.70
29.70
21.90
6 tháng
(2025-05-07) 		5.80 32.95% 295,637,100 -351,700 1.7
17.10
29.70
21.90
12 tháng
(2024-11-08) 		11.60 98.31% 505,349,203 -996,392 -1.3
10.40
29.70
21.90
24 tháng
(2023-11-14) 		8.40 56% 601,981,723 -110,896,534 -1,628.0
10.40
29.70
21.90
36 tháng
(2022-11-21) 		12.90 122.86% 685,182,767 -110,782,624 -1,626.6
10
29.70
21.90
60 tháng
(2020-11-30) 		5.90 33.71% 1,058,717,707 -124,222,390 -1,906.5
8.20
33.50
21.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2025
21.90
 2,040,700 22.40 22.80 21 5,700 700 0
03/11/2025
21.90
 1,314,900 23.50 23.50 21.80 700 1,000 -0.0
31/10/2025
23.40
 1,128,800 23 23.90 22.80 2,000 4,000 -0.0
30/10/2025
23
 1,202,000 23.70 23.70 22.70 2,300 0 0.1
29/10/2025
23.40
 955,600 23.10 23.90 23.10 4,900 0 0.1
28/10/2025
23.10
 3,308,900 23.70 24 21.20 1,300 1,500 -0.0
27/10/2025
23.70
 3,132,600 26.20 27 23 13,700 42,800 -0.7
24/10/2025
26.10
 1,597,800 26.60 26.70 25.30 0 0 0
23/10/2025
26.40
 1,186,400 27.30 27.50 26.30 200 0 0.0
22/10/2025
27.10
 1,552,600 26.30 27.20 25.90 5,700 23,100 -0.5
21/10/2025
26.30
 2,775,600 26 26.90 25.10 6,200 5,800 0.0
20/10/2025
25.30
 4,384,500 28.40 29.50 24.80 18,500 15,900 0.0
17/10/2025
28.80
 2,954,000 29.70 30 28 10,000 0 0.3
16/10/2025
29.70
 1,862,300 28.20 31.50 28.20 2,400 12,000 -0.3
15/10/2025
28.20
 2,511,600 29.90 30.50 27.90 3,200 0 0.1
14/10/2025
29.70
 3,155,800 30 31.80 28.60 23,800 5,000 0.6
13/10/2025
29.70
 4,687,100 27.90 29.70 26.20 5,100 3,100 0.1
10/10/2025
26.30
 3,096,200 25.20 26.80 25.10 0 0 0
09/10/2025
25.20
 2,239,400 25 26.30 24.30 0 0 0
08/10/2025
24.60
 1,562,500 23.50 24.60 23.40 0 3,500 -0.1
07/10/2025
23.20
 1,284,700 23.70 24.10 23.20 0 0 0
06/10/2025
23.70
 1,454,000 23 23.70 22.90 3,900 0 0.1
03/10/2025
22.70
 1,512,800 23.80 23.80 22.60 5,000 0 0.1
02/10/2025
23.60
 1,410,600 23.90 24.70 23.40 3,500 0 0.1
01/10/2025
23.70
 1,197,900 23.30 24 22.70 700 1,000 -0.0
30/09/2025
23.30
 2,882,900 24 24 22.30 16,300 20,000 -0.1
29/09/2025
23.90
 1,124,900 24.20 24.80 23.80 30,800 0 0.8
26/09/2025
24.20
 6,009,300 22.30 25.20 22.30 11,400 2,200 0.2
25/09/2025
22.20
 1,231,100 22.10 22.30 22 4,000 3,000 0.0
24/09/2025
22.10
 1,490,900 21.40 22.20 21.40 0 600 -0.0
23/09/2025
21.40
 758,400 21.20 21.70 21.20 3,300 1,000 0.0
22/09/2025
21.30
 1,053,000 22.20 22.30 21.30 1,800 0 0.0
19/09/2025
22
 896,200 21.60 22.30 21.60 7,300 0 0.2
18/09/2025
21.60
 1,039,200 21.80 21.90 21.30 1,500 0 0.0
17/09/2025
21.60
 1,524,900 22.30 22.30 21.50 0 0 0
16/09/2025
22.20
 2,175,600 22.90 23.20 21.80 0 5,400 -0.1
15/09/2025
22.80
 2,646,700 21.80 23.10 21.80 0 300 -0.0
12/09/2025
21.80
 1,925,800 21.30 21.80 21.20 0 0 0
11/09/2025
21.30
 1,649,300 21.50 21.70 20.70 200 46,900 -1.0
10/09/2025
21.60
 940,300 21.80 21.90 21.40 200 7,700 -0.2
09/09/2025
21.80
 1,517,900 21.60 22.10 21.10 0 0 0
08/09/2025
21.30
 3,498,700 22.50 22.50 21.20 27,100 0 0.6
05/09/2025
22
 4,008,900 23.20 23.50 21.80 19,700 300 0.5
04/09/2025
23.20
 4,598,400 22.50 23.70 22.50 4,800 3,500 0.0
03/09/2025
22.50
 5,216,200 20.70 22.50 20.70 7,400 0 0.2
29/08/2025
20.80
 4,347,100 19.50 20.90 19.50 400 0 0.0
28/08/2025
19.50
 665,300 20 20 19.20 100 0 0
27/08/2025
19.50
 1,022,400 19.40 19.90 19.30 4,100 0 0.1
26/08/2025
19.30
 1,033,000 18.70 19.60 18.50 0 900 -0.0
25/08/2025
18.70
 1,291,800 19.20 19.50 18.50 3,000 0 0.1
22/08/2025
18.80
 2,636,300 20 20 18.50 4,100 0 0.1
21/08/2025
20
 1,451,500 20.40 20.40 19.80 2,000 0 0.0
20/08/2025
20.40
 2,021,600 20.70 21 19.80 3,100 0 0.1
19/08/2025
20.60
 2,989,000 20.10 21.20 19.80 28,900 0 0.6
18/08/2025
20
 3,456,900 20.30 20.70 19.50 2,100 0 0.0
15/08/2025
20.30
 4,494,000 21.60 21.60 20.30 0 0 0
14/08/2025
21.40
 2,408,200 21.50 22.30 21.20 0 0 0
13/08/2025
21.50
 4,123,800 21.50 22.10 20.90 0 0 0
12/08/2025
21.80
 4,303,600 22.30 22.80 21.40 0 90,700 -2.0
11/08/2025
22.10
 3,386,200 21.60 22.60 21.60 0 65,000 -1.4
08/08/2025
21.50
 2,454,900 21.60 21.90 21.10 0 1,000 -0.0
07/08/2025
21.60
 2,364,800 21.30 21.60 20.90 0 0 0
06/08/2025
21.30
 1,840,500 21.30 21.50 20.90 0 0 0
05/08/2025
21.40
 4,586,500 22.20 22.70 20.40 1,000 0 0.0
04/08/2025
22.20
 2,739,900 21.50 22.50 21.20 0 0 0
01/08/2025
21.50
 3,203,800 20.80 22.10 20.50 0 0 0
31/07/2025
20.90
 3,643,900 21.20 21.50 19.80 0 9,000 -0.2
30/07/2025
21.20
 2,786,300 20.50 21.70 20.40 99,700 0 2.1
29/07/2025
20.70
 5,492,300 23.10 23.80 20 5,000 0 0.1
28/07/2025
23.10
 3,405,000 22.50 23.50 22.50 4,000 9,700 -0.1
25/07/2025
22.20
 3,743,300 20.90 22.80 20.90 0 0 0
24/07/2025
21
 2,225,600 21.30 21.60 20.50 0 0 0
23/07/2025
21.10
 3,370,300 21.60 22.40 20.60 0 0 0
22/07/2025
21.50
 2,675,600 21.70 22 20.90 0 0 0
21/07/2025
21.70
 4,127,700 21.10 22.30 21 50,000 100 1.1
18/07/2025
21.10
 5,969,300 19.50 21.50 19.50 400 200 0.0
17/07/2025
19.50
 3,846,200 18.90 19.60 18.80 100 1,500 -0.0
16/07/2025
18.90
 1,127,600 18.90 19 18.70 0 0 0
15/07/2025
18.90
 1,738,000 19 19.20 18.70 0 0 0
14/07/2025
19
 1,777,400 18.90 19 18.40 0 2,300 -0.0
11/07/2025
18.90
 2,828,400 19.40 19.50 18.80 1,400 0 0.0
10/07/2025
19.40
 2,223,000 19.40 19.80 19.20 1,500 0 0.0
09/07/2025
19.30
 4,507,900 18.70 19.60 18.70 32,300 0 0.6
08/07/2025
18.70
 1,413,200 18.70 18.90 18.20 0 0 0
07/07/2025
18.70
 1,355,700 18.60 18.80 18.50 0 0 0
04/07/2025
18.60
 916,100 18.60 18.70 18.40 0 0 0
03/07/2025
18.50
 1,875,800 18.60 19 18.30 0 0 0
02/07/2025
18.60
 1,121,200 18.60 18.70 18.40 0 9,000 -0.2
01/07/2025
18.60
 1,720,800 18.90 19 18.40 0 0 0
30/06/2025
18.80
 1,965,200 18.90 19.40 18.70 0 0 0
27/06/2025
18.90
 3,175,500 18.70 19.20 18.40 0 0 0
26/06/2025
18.60
 2,999,100 18.30 18.90 18.20 9,000 0 0
25/06/2025
18.10
 953,100 18.30 18.40 18.10 0 0 0
24/06/2025
18.20
 1,144,000 18 18.40 18 0 0 0
23/06/2025
17.90
 2,339,000 18.20 18.20 17.80 0 0 0
20/06/2025
18.20
 1,588,200 18.40 18.50 18 11,200 0 0
19/06/2025
18.40
 1,732,800 18.80 18.90 18 0 32,700 0
18/06/2025
18.70
 2,358,200 18.40 19.30 18.40 0 5,300 -0.1
17/06/2025
18.50
 1,512,200 18.40 18.60 18.20 0 0 0
16/06/2025
18.40
 1,304,800 18.10 18.50 17.90 0 200 -0.0
13/06/2025
18
 2,107,600 18 18.70 17.70 0 3,000 0

Chính sách bảo mật | Điều khoản sử dụng |