CTCP Masan High-Tech Materials (msr)

47.30
-0.10
(-0.21%)
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
(2026-08-19) 		5.09 12.09% 36,669,300 341,601 0
25.17
47.99
47.30
2 tháng
(2026-07-20) 		13.02 38.10% 64,907,700 341,601 0
25.17
47.99
47.30
3 tháng
(2026-06-22) 		8.13 20.80% 84,408,500 341,601 0
25.17
47.99
47.30
6 tháng
(2026-03-23) 		4.31 10.04% 185,146,500 341,601 0
24.29
50.83
47.30
12 tháng
(2025-09-23) 		26.24 125.22% 482,205,800 341,601 0
20.96
54.16
47.30
24 tháng
(2024-09-30) 		34.96 285.58% 951,838,291 341,601 0
10.18
54.16
47.30
36 tháng
(2023-10-04) 		30.16 177% 1,056,772,821 341,601 0
10.18
54.16
47.30
60 tháng
(2021-10-14) 		22.42 90.51% 1,288,022,655 417,779 1.5
8.03
54.16
47.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
16.55
 135,559 16.26 16.65 16.26 0 0 0
06/04/2023
10.48
 257,485 10.58 10.77 10.48 0 0 0
05/04/2023
14.10
 256,808 13.91 14.79 13.32 0 0 0
04/04/2023
10.38
 203,210 10.28 10.48 10.18 0 0 0
03/04/2023
10.77
 129,005 11.16 11.26 10.77 0 0 0
31/03/2023
10.09
 149,700 10.38 10.38 9.99 0 0 0
30/03/2023
10.38
 186,926 10.28 10.48 10.18 0 0 0
29/03/2023
10.28
 218,002 9.89 10.48 9.89 0 0 0
28/03/2023
9.79
 133,804 9.89 9.99 9.79 0 0 0
27/03/2023
9.79
 129,852 9.89 9.99 9.60 0 0 0
24/03/2023
9.89
 78,900 9.99 9.99 9.89 0 0 0
23/03/2023
9.99
 190,200 9.99 9.99 9.60 0 0 0
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
26/01/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
25/01/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
24/01/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
23/01/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
20/01/2023
47.30
 1,309,200 47.01 48.08 46.52 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 10.67 10.77 10.58 100 0 0.0
29/12/2022
10.67
 118,932 10.97 10.97 10.67 2,000 0 0.0
28/12/2022
10.97
 80,300 10.77 10.97 10.67 0 100 0.0
27/12/2022
10.77
 106,119 10.38 10.87 10.28 0 0 0
26/12/2022
10.38
 290,668 11.07 11.07 10.18 500 0 0.0
23/12/2022
11.07
 87,932 11.16 11.36 10.77 0 0 0
22/12/2022
11.16
 135,230 10.97 11.16 10.67 0 0 0
21/12/2022
10.97
 212,606 11.16 11.56 10.58 0 0 0
20/12/2022
11.16
 390,635 11.95 12.05 10.77 1,900 0 0.0
19/12/2022
11.95
 274,530 12.44 12.54 11.95 100 0 0.0
16/12/2022
12.44
 689,924 11.75 12.93 11.46 2,700 5,700 0.0
15/12/2022
11.75
 563,246 11.56 11.95 11.26 1,800 18,200 -0.2
14/12/2022
11.56
 553,511 10.77 11.56 10.58 100 5,000 -0.1
13/12/2022
10.77
 172,850 10.67 10.87 10.38 1,300 0 0.0
12/12/2022
10.67
 176,281 10.97 11.16 10.58 4,300 0 0.0
09/12/2022
10.97
 113,260 10.97 11.26 10.87 0 0 0
08/12/2022
10.97
 202,790 10.48 11.07 10.58 300 0 0.0
07/12/2022
10.48
 248,200 10.87 11.07 10.38 3,000 0 0.0
06/12/2022
10.87
 232,041 11.56 11.56 10.87 900 0 0.0
05/12/2022
11.56
 202,160 11.56 11.75 11.46 100 0 0.0
02/12/2022
11.56
 195,200 11.07 11.56 10.77 1,100 0 0.0
01/12/2022
11.07
 234,605 10.97 11.65 10.77 0 2,500 0.0
30/11/2022
10.97
 217,350 11.16 11.16 10.77 1,000 0 0.0
29/11/2022
11.16
 209,526 10.97 11.46 10.87 3,600 0 0.0
28/11/2022
10.97
 179,500 10.38 11.16 10.67 3,100 0 0.0
25/11/2022
10.38
 86,900 10.09 10.48 9.79 0 0 0
24/11/2022
10.09
 109,300 10.18 10.18 9.70 100 0 0.0
23/11/2022
10.18
 114,701 10.38 10.77 9.79 500 200 0.0
22/11/2022
10.38
 276,275 10.28 11.07 10.28 2,600 0 0.0
21/11/2022
10.28
 283,900 9.79 10.38 9.40 0 0 0
18/11/2022
9.79
 214,645 9.40 9.99 9.01 1,300 1,000 0.0

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