CTCP Masan High-Tech Materials (msr)

60
1.10
(1.87%)
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
(2026-10-05) 		-2.30 -3.83% 43,729,400 -282,505 0
57.80
68.40
60
2 tháng
(2026-09-03) 		11.28 24.26% 92,287,600 56,670,387 0
46.52
68.40
60
3 tháng
(2026-08-04) 		19.41 50.57% 124,145,000 56,670,387 0
37.41
68.40
60
6 tháng
(2026-05-06) 		18.14 45.73% 193,684,500 56,670,387 0
32.12
68.40
60
12 tháng
(2025-11-07) 		36.75 174.52% 465,481,800 56,670,387 0
21.05
68.40
60
24 tháng
(2024-11-12) 		46.34 404.46% 980,036,322 56,670,387 0
10.18
68.40
60
36 tháng
(2023-11-20) 		43.50 304.26% 1,074,248,442 56,670,387 0
10.18
68.40
60
60 tháng
(2021-11-29) 		28.03 94.15% 1,275,239,743 56,668,987 -0.1
8.03
68.40
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.99
 136,000 10.18 10.28 9.89 0 0 0
21/03/2023
10.18
 161,515 10.28 10.28 10.09 0 0 0
20/03/2023
10.38
 216,703 10.48 10.48 10.09 0 0 0
17/03/2023
10.38
 113,120 10.48 10.67 10.38 0 0 0
16/03/2023
10.48
 49,401 10.67 10.67 10.48 0 0 0
15/03/2023
10.67
 151,001 10.77 10.77 10.58 0 0 0
14/03/2023
10.67
 132,200 10.67 10.67 10.48 0 0 0
13/03/2023
10.67
 146,305 10.77 10.77 10.58 0 0 0
10/03/2023
10.77
 109,001 10.77 10.87 10.67 0 0 0
09/03/2023
10.87
 60,050 10.97 11.07 10.87 0 0 0
08/03/2023
10.97
 68,400 10.87 11.26 10.77 0 0 0
07/03/2023
10.87
 94,403 10.97 10.97 10.58 0 0 0
06/03/2023
10.87
 66,758 10.97 11.07 10.77 0 0 0
03/03/2023
10.77
 129,005 11.16 11.26 10.77 0 0 0
02/03/2023
10.97
 43,101 10.87 11.16 10.87 0 0 0
01/03/2023
10.97
 150,300 10.77 11.07 10.58 0 0 0
28/02/2023
10.58
 85,500 10.67 10.77 10.48 0 0 0
27/02/2023
10.58
 142,380 10.77 10.87 10.48 0 0 0
24/02/2023
10.87
 95,735 10.97 11.16 10.77 0 0 0
23/02/2023
11.07
 91,600 10.97 11.16 10.87 0 0 0
22/02/2023
10.97
 152,400 11.36 11.36 10.97 0 0 0
21/02/2023
11.36
 169,762 11.56 11.56 11.26 0 0 0
20/02/2023
11.46
 103,500 11.07 11.46 11.07 0 0 0
17/02/2023
11.07
 106,000 11.07 11.26 10.77 0 0 0
16/02/2023
11.07
 57,101 11.16 11.16 10.97 0 0 0
15/02/2023
10.97
 103,487 10.77 11.07 10.77 0 0 0
14/02/2023
10.87
 51,900 10.77 10.97 10.67 0 0 0
13/02/2023
10.77
 152,653 10.97 10.97 10.58 0 0 0
10/02/2023
10.97
 110,702 11.07 11.07 10.77 0 0 0
09/02/2023
10.97
 93,102 10.87 11.26 10.87 0 0 0
08/02/2023
11.16
 90,001 10.97 11.16 10.87 0 0 0
07/02/2023
10.97
 140,613 11.26 11.46 10.87 0 0 0
06/02/2023
11.46
 128,567 11.26 11.46 11.07 0 0 0
03/02/2023
11.36
 118,500 11.46 11.65 11.07 0 0 0
02/02/2023
11.46
 300,380 11.56 11.75 11.07 0 0 0
01/02/2023
11.46
 385,481 12.34 12.34 11.36 0 0 0
31/01/2023
12.34
 363,079 12.54 12.54 11.75 0 0 0
30/01/2023
12.54
 403,348 12.05 12.73 11.95 0 0 0
27/01/2023
12.14
 320,203 11.95 12.54 11.85 0 0 0
19/01/2023
11.75
 203,704 12.14 12.14 11.65 0 0 0
18/01/2023
11.95
 203,980 11.56 11.95 11.56 0 0 0
17/01/2023
11.65
 154,697 11.26 11.75 11.26 0 0 0
16/01/2023
11.36
 192,451 11.75 11.75 11.07 0 0 0
13/01/2023
11.65
 128,135 11.75 11.75 11.46 0 0 0
12/01/2023
11.65
 92,663 11.95 11.95 11.46 0 0 0
11/01/2023
11.85
 100,015 12.14 12.14 11.75 0 0 0
10/01/2023
11.85
 372,826 11.36 12.14 11.36 0 0 0
09/01/2023
11.36
 128,906 11.16 11.36 11.16 0 0 0
06/01/2023
11.16
 142,410 11.07 11.16 10.97 0 0 0
05/01/2023
11.07
 121,606 11.26 11.26 10.97 0 0 0
04/01/2023
11.16
 153,825 11.26 11.56 10.97 0 0 0
03/01/2023
11.07
 142,801 10.58 11.16 10.58 0 0 0
30/12/2022
10.67
 53,520 10.77 10.77 10.58 0 0 0
29/12/2022
10.67
 118,932 10.77 10.87 10.67 0 0 0
28/12/2022
10.97
 80,300 10.77 10.97 10.67 0 0 0
27/12/2022
10.77
 106,119 10.28 10.87 10.28 0 0 0
26/12/2022
10.38
 290,668 11.07 11.07 10.18 0 0 0
23/12/2022
11.07
 87,932 10.97 11.36 10.77 0 0 0
22/12/2022
11.16
 135,230 11.07 11.16 10.67 0 0 0
21/12/2022
10.97
 212,606 11.36 11.56 10.58 0 0 0
20/12/2022
11.16
 390,635 12.05 12.05 10.77 0 0 0
19/12/2022
11.95
 274,530 12.44 12.54 11.95 0 0 0
16/12/2022
12.44
 689,924 11.75 12.93 11.46 0 0 0
15/12/2022
11.75
 563,246 11.26 11.95 11.26 0 0 0
14/12/2022
11.56
 553,511 10.87 11.56 10.58 0 0 0
13/12/2022
10.77
 172,850 10.87 10.87 10.38 0 0 0
12/12/2022
10.67
 176,281 10.97 11.16 10.58 0 0 0
09/12/2022
10.97
 113,260 11.26 11.26 10.87 0 0 0
08/12/2022
10.97
 202,790 10.67 11.07 10.58 0 0 0
07/12/2022
10.48
 248,201 10.77 11.07 10.38 0 0 0
06/12/2022
10.87
 232,041 11.56 11.56 10.87 0 0 0
05/12/2022
11.56
 202,160 11.65 11.75 11.46 0 0 0
02/12/2022
11.56
 195,200 11.07 11.56 10.77 0 0 0
01/12/2022
11.07
 234,605 11.16 11.65 10.77 0 0 0
30/11/2022
10.97
 217,350 11.16 11.16 10.77 0 0 0
29/11/2022
11.16
 209,526 11.16 11.46 10.87 0 0 0
28/11/2022
10.97
 179,500 10.97 11.16 10.67 0 0 0
25/11/2022
10.38
 86,900 9.79 10.48 9.79 0 0 0
24/11/2022
10.09
 109,300 9.89 10.09 9.70 0 0 0
23/11/2022
10.18
 114,701 10.77 10.77 9.79 0 0 0
22/11/2022
10.38
 276,275 10.28 11.07 10.28 0 0 0
21/11/2022
10.28
 283,900 9.40 10.38 9.40 0 0 0
18/11/2022
9.79
 214,645 9.50 9.99 9.01 0 0 0
17/11/2022
9.40
 198,950 9.01 9.40 8.91 0 0 0
16/11/2022
9.01
 420,160 7.64 9.30 7.34 0 0 0
15/11/2022
8.03
 418,000 8.81 9.01 7.83 0 0 0
14/11/2022
8.72
 459,820 8.81 9.99 8.52 0 0 0
11/11/2022
9.60
 122,250 10.38 10.38 9.30 0 0 0
10/11/2022
9.99
 264,407 11.46 11.46 9.79 0 0 0
09/11/2022
11.56
 80,910 11.36 11.75 11.26 0 0 0
08/11/2022
11.36
 75,273 11.26 11.65 11.26 0 0 0
07/11/2022
11.65
 76,140 12.54 12.54 11.46 0 0 0
04/11/2022
12.44
 135,900 12.73 12.73 12.05 0 0 0
03/11/2022
12.73
 91,600 12.93 13.02 12.54 0 0 0
02/11/2022
12.93
 90,500 12.93 13.12 12.83 0 0 0
01/11/2022
12.93
 75,101 12.73 13.22 12.73 0 0 0
31/10/2022
12.83
 119,300 13.12 13.12 12.63 0 0 0
28/10/2022
13.12
 170,800 12.73 13.42 12.73 0 0 0
27/10/2022
12.73
 125,610 12.24 12.93 12.24 0 0 0
26/10/2022
12.14
 99,116 12.73 12.73 11.95 0 0 0

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