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)
17/11/2022
9.40
 198,950 9.01 9.40 8.91 1,000 1,000 0.0
16/11/2022
9.01
 420,160 8.03 9.30 7.34 45,600 31,000 0.1
15/11/2022
8.03
 418,000 8.72 9.01 7.83 100 0 0.0
14/11/2022
8.72
 459,820 9.60 9.99 8.52 1,500 0 0.0
11/11/2022
9.60
 122,250 9.99 10.38 9.30 2,000 0 0.0
10/11/2022
9.99
 264,407 11.56 11.56 9.79 300 2,500 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 11.65 11.65 11.26 100 0 0.0
07/11/2022
11.65
 76,140 12.44 12.54 11.46 1,000 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 5,000 0 0.1
02/11/2022
12.93
 90,500 12.93 13.12 12.83 1,800 0 0.0
01/11/2022
12.93
 75,100 12.83 13.22 12.73 200 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 12.73 600 0 0.0
27/10/2022
12.73
 125,610 12.14 12.93 12.24 100 0 0.0
26/10/2022
12.14
 99,000 12.54 12.73 11.95 300 0 0.0
25/10/2022
12.54
 138,906 12.24 12.93 12.14 0 0 0
24/10/2022
12.24
 168,581 13.42 13.51 12.24 100 0 0.0
21/10/2022
13.42
 268,300 14.20 14.40 12.93 3,200 0 0.0
20/10/2022
14.20
 49,720 14.40 14.40 14.00 2,400 0 0.0
19/10/2022
14.40
 141,200 14.49 14.79 14.10 300 0 0.0
18/10/2022
14.49
 226,561 14.00 14.79 14.00 0 0 0
17/10/2022
14.00
 205,275 14.20 14.20 13.71 0 0 0
14/10/2022
14.20
 163,689 14.00 14.49 14.00 0 0 0
13/10/2022
14.00
 182,665 14.00 14.10 13.71 0 0 0
12/10/2022
14.00
 438,600 13.22 14.20 13.71 0 0 0
11/10/2022
13.22
 175,180 15.18 15.18 12.83 0 0 0
10/10/2022
15.18
 267,700 14.98 15.28 14.20 0 200 0.0
07/10/2022
14.98
 224,775 15.86 15.96 14.69 2,100 0 0.0
06/10/2022
15.86
 121,429 16.75 16.75 15.67 0 0 0
05/10/2022
16.75
 144,648 16.45 16.94 16.35 0 1,000 0.0
04/10/2022
16.45
 101,351 16.65 17.04 16.16 1,000 0 0.0
03/10/2022
16.65
 108,115 17.33 17.33 16.06 0 0 0
30/09/2022
17.33
 260,095 17.24 17.33 16.55 0 0 0
29/09/2022
17.24
 96,502 17.43 18.02 17.14 1,000 100 0.0
28/09/2022
17.43
 124,705 17.73 18.21 17.14 0 300 0.0
27/09/2022
17.73
 132,727 17.92 17.92 17.24 0 0 0
26/09/2022
17.92
 302,200 18.70 18.70 17.14 0 0 0
23/09/2022
18.70
 129,400 18.70 19.00 18.41 0 0 0
22/09/2022
18.70
 70,604 18.61 18.70 18.31 500 0 0.0
21/09/2022
18.61
 93,000 18.61 18.90 18.41 0 0 0
20/09/2022
18.61
 105,093 18.31 18.61 18.12 0 0 0
19/09/2022
18.31
 168,352 18.61 18.90 17.92 0 0 0
16/09/2022
18.61
 182,027 19.29 19.29 18.61 0 0 0
15/09/2022
19.29
 119,688 19.49 19.68 19.10 0 0 0
14/09/2022
19.49
 178,037 19.29 19.49 18.90 0 0 0
13/09/2022
19.29
 328,486 19.00 19.98 19.19 0 5,500 -0.1
12/09/2022
19.00
 194,235 18.41 19.19 18.41 0 0 0
09/09/2022
18.41
 92,200 18.12 18.51 17.92 0 0 0
08/09/2022
18.12
 186,122 18.51 18.70 18.12 0 0 0
07/09/2022
18.51
 235,800 19.00 19.10 18.51 3,100 700 0.0
06/09/2022
19.00
 77,100 19.10 19.19 19.00 0 0 0
05/09/2022
19.10
 108,200 19.10 19.39 19.00 300 200 0.0
31/08/2022
19.10
 104,837 19.10 19.10 18.90 5,400 0 0.1
30/08/2022
19.10
 147,700 18.90 19.29 18.80 6,600 0 0.1
29/08/2022
18.90
 290,501 19.49 19.49 18.61 7,600 0 0.1
26/08/2022
19.49
 147,800 19.68 19.98 19.39 100 200 0.0
25/08/2022
19.68
 194,400 19.68 19.88 19.49 6,000 4,000 0.0
24/08/2022
19.68
 124,520 19.59 19.88 19.39 0 0 0
23/08/2022
19.59
 114,200 19.29 19.59 18.80 0 0 0
22/08/2022
19.29
 241,048 19.59 19.68 19.10 100 0 0.0
19/08/2022
19.59
 193,000 19.78 20.08 19.59 100 0 0.0
18/08/2022
19.78
 179,220 20.17 20.27 19.78 5,400 0 0.1
17/08/2022
20.17
 216,900 20.47 20.76 20.08 500 0 0.0
16/08/2022
20.47
 398,610 20.17 21.35 19.98 4,000 500 0.1
15/08/2022
20.17
 206,103 20.08 20.17 19.98 0 0 0
12/08/2022
20.08
 160,700 20.08 20.17 19.88 1,000 200 0.0
11/08/2022
20.08
 469,400 20.08 20.57 19.88 1,200 0 0.0
10/08/2022
20.08
 144,000 20.17 20.27 19.88 0 0 0
09/08/2022
20.17
 301,900 20.08 20.47 19.78 0 0 0
08/08/2022
20.08
 226,900 20.08 20.27 19.78 0 0 0
05/08/2022
20.08
 292,500 20.17 20.27 19.88 0 0 0
04/08/2022
20.17
 275,400 20.57 20.86 20.17 100 2,600 -0.1
03/08/2022
20.57
 567,948 19.88 20.86 19.49 0 5,000 -0.1
02/08/2022
19.88
 306,018 19.59 19.98 19.59 0 0 0
01/08/2022
19.59
 302,319 19.10 20.08 19.10 0 0 0
29/07/2022
19.10
 107,782 19.10 19.29 18.80 700 0 0.0
28/07/2022
19.10
 273,707 18.80 19.19 18.80 0 0 0
27/07/2022
18.80
 119,318 18.41 18.90 18.21 0 0 0
26/07/2022
18.41
 143,100 18.61 18.70 18.31 100 0 0.0
25/07/2022
18.61
 183,800 19.10 19.10 18.31 0 0 0
22/07/2022
19.10
 134,905 19.19 19.39 19.00 100 0 0.0
21/07/2022
19.19
 242,119 19.19 19.49 19.10 0 0 0
20/07/2022
19.19
 171,200 19.00 19.49 18.90 0 0 0
19/07/2022
19.00
 381,827 19.29 19.29 18.31 0 0 0
18/07/2022
19.29
 258,509 19.10 19.68 19.00 200 0 0.0
15/07/2022
19.10
 352,300 19.39 19.98 18.90 0 700 0.0
14/07/2022
19.39
 805,719 17.82 20.08 17.73 0 0 0
13/07/2022
17.82
 246,149 18.02 18.12 17.63 600 0 0.0
12/07/2022
18.02
 195,703 17.53 18.12 17.53 0 0 0
11/07/2022
17.53
 412,347 16.94 17.92 17.04 0 0 0
08/07/2022
16.94
 162,470 16.94 17.14 16.84 0 0 0
07/07/2022
16.94
 126,700 16.75 17.04 16.55 0 0 0
06/07/2022
16.75
 254,930 17.43 17.43 16.65 100 0 0.0
05/07/2022
17.43
 167,630 17.92 17.92 17.24 200 0 0.0
04/07/2022
17.92
 78,600 17.82 18.21 17.63 0 0 0
01/07/2022
17.82
 193,600 18.12 18.12 17.43 100 0 0.0
30/06/2022
18.12
 249,947 18.80 18.90 17.82 0 0 0
29/06/2022
18.80
 350,935 18.61 19.19 18.12 0 0 0

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