CTCP Masan High-Tech Materials (msr)

61.10
1.30
(2.17%)
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)
25/10/2022
12.54
 138,906 12.54 12.93 12.14 0 0 0
24/10/2022
12.24
 168,581 13.42 13.51 12.24 0 0 0
21/10/2022
13.42
 268,350 14.40 14.40 12.93 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 14.10 14.10 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 13.71 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 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 16.94 16.94 16.35 0 0 0
04/10/2022
16.45
 101,351 16.65 17.04 16.16 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 18.02 18.02 17.14 0 0 0
28/09/2022
17.43
 124,705 18.21 18.21 17.14 0 0 0
27/09/2022
17.73
 132,727 17.82 17.92 17.24 0 0 0
26/09/2022
17.92
 302,226 18.51 18.51 17.14 0 0 0
23/09/2022
18.70
 129,455 18.80 19.00 18.41 0 0 0
22/09/2022
18.70
 70,604 18.31 18.70 18.31 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 18.61 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 19.39 19.68 19.10 0 0 0
14/09/2022
19.49
 178,037 19.19 19.49 18.90 0 0 0
13/09/2022
19.29
 328,486 19.19 19.98 19.19 0 0 0
12/09/2022
19.00
 194,235 18.41 19.19 18.41 0 0 0
09/09/2022
18.41
 92,200 18.31 18.51 17.92 0 0 0
08/09/2022
18.12
 186,122 18.12 18.70 18.12 0 0 0
07/09/2022
18.51
 235,800 18.90 19.10 18.51 0 0 0
06/09/2022
19.00
 77,100 19.19 19.19 19.00 0 0 0
05/09/2022
19.10
 108,200 19.00 19.39 19.00 0 0 0
31/08/2022
19.10
 104,837 19.10 19.10 18.90 0 0 0
30/08/2022
19.10
 147,700 18.90 19.29 18.80 0 0 0
29/08/2022
18.90
 290,501 19.49 19.49 18.61 0 0 0
26/08/2022
19.49
 147,800 19.98 19.98 19.39 0 0 0
25/08/2022
19.68
 194,400 19.68 19.88 19.49 0 0 0
24/08/2022
19.68
 124,520 19.88 19.88 19.39 0 0 0
23/08/2022
19.59
 114,200 19.10 19.59 18.80 0 0 0
22/08/2022
19.29
 241,048 19.68 19.68 19.10 0 0 0
19/08/2022
19.59
 193,000 19.78 20.08 19.59 0 0 0
18/08/2022
19.78
 179,220 19.88 20.27 19.78 0 0 0
17/08/2022
20.17
 216,900 20.76 20.76 20.08 0 0 0
16/08/2022
20.47
 398,610 20.08 21.35 19.98 0 0 0
15/08/2022
20.17
 206,103 20.08 20.17 19.98 0 0 0
12/08/2022
20.08
 160,700 19.88 20.17 19.88 0 0 0
11/08/2022
20.08
 469,400 20.27 20.57 19.88 0 0 0
10/08/2022
20.08
 144,000 20.08 20.27 19.88 0 0 0
09/08/2022
20.17
 301,900 20.27 20.47 19.78 0 0 0
08/08/2022
20.08
 226,900 19.98 20.27 19.78 0 0 0
05/08/2022
20.08
 292,500 20.08 20.27 19.88 0 0 0
04/08/2022
20.17
 275,400 20.76 20.86 20.17 0 0 0
03/08/2022
20.57
 567,948 19.78 20.86 19.49 0 0 0
02/08/2022
19.88
 306,018 19.59 19.98 19.59 0 0 0
01/08/2022
19.59
 302,319 19.19 20.08 19.10 0 0 0
29/07/2022
19.10
 107,782 19.10 19.29 18.80 0 0 0
28/07/2022
19.10
 273,707 18.90 19.19 18.80 0 0 0
27/07/2022
18.80
 119,318 18.31 18.90 18.21 0 0 0
26/07/2022
18.41
 143,100 18.61 18.70 18.31 0 0 0
25/07/2022
18.61
 183,800 18.90 19.00 18.31 0 0 0
22/07/2022
19.10
 134,905 19.29 19.39 19.00 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 19.19 19.49 18.90 0 0 0
19/07/2022
19.00
 381,827 19.10 19.19 18.31 0 0 0
18/07/2022
19.29
 258,509 19.29 19.68 19.00 0 0 0
15/07/2022
19.10
 352,300 19.19 19.98 18.90 0 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 17.92 18.12 17.63 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 17.04 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 16.94 17.04 16.55 0 0 0
06/07/2022
16.75
 254,930 17.24 17.24 16.65 0 0 0
05/07/2022
17.43
 167,630 17.92 17.92 17.24 0 0 0
04/07/2022
17.92
 78,600 17.92 18.21 17.63 0 0 0
01/07/2022
17.82
 193,600 17.73 18.02 17.43 0 0 0
30/06/2022
18.12
 249,947 18.90 18.90 17.82 0 0 0
29/06/2022
18.80
 350,935 18.61 19.19 18.12 0 0 0
28/06/2022
18.61
 181,707 18.61 18.61 18.31 0 0 0
27/06/2022
18.61
 332,824 17.82 19.00 17.63 0 0 0
24/06/2022
17.53
 287,516 17.43 17.92 17.33 0 0 0
23/06/2022
17.53
 149,500 16.94 17.53 16.94 0 0 0
22/06/2022
17.04
 194,200 17.24 17.82 16.65 0 0 0
21/06/2022
17.04
 365,311 17.33 17.43 15.67 0 0 0
20/06/2022
17.14
 218,550 18.61 18.70 16.94 0 0 0
17/06/2022
18.12
 299,625 18.80 18.80 17.63 0 0 0
16/06/2022
19.10
 216,100 19.10 19.49 18.90 0 0 0
15/06/2022
18.80
 296,625 19.19 19.68 18.12 0 0 0
14/06/2022
19.00
 420,866 19.49 19.59 18.90 0 0 0
13/06/2022
19.29
 486,870 20.66 20.66 19.10 0 0 0
10/06/2022
20.66
 269,618 20.86 21.15 20.57 0 0 0
09/06/2022
21.15
 204,800 21.05 21.35 20.86 0 0 0
08/06/2022
21.05
 280,400 20.66 21.35 20.66 0 0 0
07/06/2022
20.57
 331,400 20.57 20.76 19.98 0 0 0
06/06/2022
20.66
 182,872 20.57 21.15 20.57 0 0 0

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