CTCP Masan High-Tech Materials (msr)

11.60
-0.10
(-0.85%)

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
(2024-10-14)
-0.90 -7.14% 6,209,800 14,091 0.2
11.70
13.50
11.70
2 tháng
(2024-09-13)
-0.80 -6.40% 10,204,400 9,991 0.1
11.70
13.50
11.70
3 tháng
(2024-08-14)
-0.80 -6.40% 15,210,400 17,791 0.2
11.70
13.50
11.70
6 tháng
(2024-05-16)
-6.70 -36.41% 72,615,000 -109,792,442 -1,625.1
11.70
18.40
11.70
12 tháng
(2023-11-20)
-2.90 -19.86% 96,249,200 -109,905,242 -1,626.7
11.70
18.40
11.70
24 tháng
(2022-11-23)
1.30 12.50% 179,780,869 -109,793,632 -1,625.3
10
19.50
11.70
36 tháng
(2021-11-29)
-18.70 -61.51% 288,705,805 -109,692,824 -1,623.0
8.20
33.50
11.70
60 tháng
(2019-12-09)
-2.70 -18.75% 574,185,586 -127,640,191 -1,976.0
8.20
33.50
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2020
16
215,681 15.60 16.30 15.50 1,000 60,000 -0.9
06/11/2020
15.60
103,922 15.60 15.70 15.50 0 25,000 -0.4
05/11/2020
15.60
120,413 15.70 15.80 15.40 0 3,900 -0.1
04/11/2020
15.70
83,466 15.90 15.90 15.60 0 5,600 -0.1
03/11/2020
15.90
69,660 15.60 16.20 15.60 200 24,000 -0.4
02/11/2020
15.60
90,940 15.80 15.80 15.30 0 0 0
30/10/2020
15.80
282,945 16.30 16.30 15.50 0 10,000 -0.2
29/10/2020
16.30
147,741 16.50 16.60 16.10 600 50,000 -0.8
28/10/2020
16.50
229,625 17.30 17.50 16.20 800 70,022 -1.2
27/10/2020
17.30
557,868 17.10 18.40 17.10 2,100 119,900 -2.1
26/10/2020
17.10
256,278 17.50 18 16.80 0 140,000 -2.4
23/10/2020
17.50
295,650 17 18 17 0 161,900 -2.8
22/10/2020
17
226,860 17 17.80 17 0 77,700 -1.3
21/10/2020
17
358,092 18.10 18.50 17 0 105,500 -1.8
20/10/2020
18.10
451,000 17.80 19 17.10 1,000 70,100 -1.2
19/10/2020
17.80
135,600 18.40 18.50 17.50 3,000 40,000 -0.7
16/10/2020
18.40
624,142 18.30 20.80 17.90 1,000 431,500 -8.1
15/10/2020
18.30
1,546,111 16 18.40 16.10 17,600 966,955 -17.4
14/10/2020
16
89,300 16.10 16.10 15.80 0 1,500 -0.0
13/10/2020
16.10
28,720 16.10 16.20 15.90 0 3,000 -0.0
12/10/2020
16.10
51,600 16.20 16.50 16 0 7,000 -0.1
09/10/2020
16.20
59,675 16.30 16.30 16 0 11,000 -0.2
08/10/2020
16.30
19,571 16.50 16.80 16.10 0 3,000 -0.0
07/10/2020
16.50
77,176 16 16.80 16.10 0 1,500 -0.0
06/10/2020
16
84,030 16 16.40 15.90 0 33,500 -0.5
05/10/2020
16
54,553 15.80 16.10 15.70 0 2,000 -0.0
02/10/2020
15.80
99,507 15.80 16.10 15.60 0 20,100 -0.3
01/10/2020
15.80
38,544 16 16 15.70 0 10,000 0
30/09/2020
16
42,300 16 16 15.50 0 2,000 -0.0
29/09/2020
16
16,648 16.20 16.20 15.90 0 0 0
28/09/2020
16.20
67,435 16.20 16.30 15.90 0 7,000 -0.1
25/09/2020
16.20
60,440 16 16.40 16 0 200 -0.0
24/09/2020
16
104,416 16 16.10 14 0 0 0
23/09/2020
16
86,545 15.70 16.10 15.40 0 18,000 -0.3
22/09/2020
15.70
35,570 15.70 15.90 15.50 0 8,000 -0.1
21/09/2020
15.70
65,700 16.10 16.10 15.50 1,000 13,500 -0.2
18/09/2020
16.10
18,650 16.30 16.30 15.80 0 8,000 -0.1
17/09/2020
16.30
94,430 16.10 16.80 15.80 1,000 2,000 -0.0
16/09/2020
16.10
110,578 16.30 16.30 15.60 1,000 0 0.0
15/09/2020
16.30
13,010 16.10 16.80 16.20 1,000 1,500 -0.0
14/09/2020
16.10
140,818 16.50 16.50 16.10 3,000 24,200 -0.3
11/09/2020
16.50
19,162 17.30 17.30 16.50 0 0 0
10/09/2020
17.30
59,791 17.40 17.50 17.20 0 10,000 -0.2
09/09/2020
17.40
263,917 16.40 18 16.10 0 44,000 -0.8
08/09/2020
16.40
32,370 16 16.40 16.10 1,000 8,000 -0.1
07/09/2020
16
120,239 16.90 16.90 16 9,500 28,800 -0.3
04/09/2020
16.90
340,801 15.70 17 15.50 0 44,000 -0.7
03/09/2020
15.70
7,700 15.80 15.80 15.50 500 0 0.0
01/09/2020
15.80
65,023 15.40 16.20 15.70 0 11,800 -0.2
31/08/2020
15.40
76,914 15 15.60 15 0 9,000 -0.1
28/08/2020
15
39,900 14.90 15 14.80 0 14,100 -0.2
27/08/2020
14.90
21,398 15 15 14.90 0 4,600 -0.1
26/08/2020
15
31,551 14.90 15 14.90 0 3,000 -0.0
25/08/2020
14.90
14,420 15 15 14.90 0 0 0
24/08/2020
15
31,612 15 15 14.70 0 1,000 -0.0
21/08/2020
15
14,010 15 15 14.80 0 3,000 -0.0
20/08/2020
15
9,335 15 15 14.90 0 0 0
19/08/2020
15
4,000 15 15 15 0 0 0
18/08/2020
15
6,410 15.20 15.30 14.90 0 0 0
17/08/2020
15.20
42,700 14.90 15.90 14.70 0 2,000 -0.0
14/08/2020
14.90
8,680 15 15 14.50 0 5,200 -0.1
13/08/2020
15
11,810 14.70 15 14.80 0 0 0
12/08/2020
14.70
3,700 14.70 15 14.70 0 0 0
11/08/2020
14.70
9,892 14.70 14.90 14.60 0 0 0
10/08/2020
14.70
11,610 14.70 14.90 14.70 0 0 0
07/08/2020
14.70
12,700 14.80 15 14.30 0 0 0
06/08/2020
14.80
11,555 15 15.10 14.80 0 0 0
05/08/2020
15
12,600 15.10 15.10 15 0 0 0
04/08/2020
15.10
11,700 15 15.20 15 0 0 0
03/08/2020
15
15,650 14.60 16 14.80 0 0 0
31/07/2020
14.60
29,489 14.80 14.80 14.40 0 0 0
30/07/2020
14.80
4,300 14.80 14.80 14.40 0 0 0
29/07/2020
14.80
20,374 14.90 15.90 14.30 0 0 0
28/07/2020
14.90
2,865 14.90 14.90 14.60 0 0 0
27/07/2020
14.90
113,432 14.50 15 14.30 0 0 0
24/07/2020
14.50
39,600 15.10 15.30 14.40 0 0 0
23/07/2020
15.10
35,741 15.20 15.20 15.10 0 4,000 -0.1
22/07/2020
15.20
20,200 15.20 15.30 15.10 0 10,000 -0.2
21/07/2020
15.20
8,600 15.30 15.30 15.20 0 0 0
20/07/2020
15.30
61,630 15.30 15.30 15.20 0 14,900 -0.2
17/07/2020
15.30
37,984 15.30 15.40 15.30 0 4,000 -0.1
16/07/2020
15.30
11,300 15.50 15.50 15.20 0 0 0
15/07/2020
15.50
12,410 15.40 15.50 15.30 0 0 0
14/07/2020
15.40
44,700 15.30 15.40 15.20 0 0 0
13/07/2020
15.30
81,120 15.40 15.70 15.20 0 37,000 -0.6
10/07/2020
15.40
28,469 15.30 15.50 15.20 0 0 0
09/07/2020
15.30
27,207 15.70 15.70 15.30 0 0 0
08/07/2020
15.70
120,005 15.10 15.80 15 0 8,000 -0.1
07/07/2020
15.10
34,764 15.10 15.50 15 0 0 0
06/07/2020
15.10
28,127 15 15.30 15 0 0 0
03/07/2020
15
21,702 15.30 15.30 15 0 0 0
02/07/2020
15.30
25,655 15.20 15.50 15.20 4,900 0 0.1
01/07/2020
15.20
61,316 15.20 15.20 14.80 22,100 9,900 0.2
30/06/2020
15.20
43,900 15.10 15.50 15 0 0 0
29/06/2020
15.10
48,890 16 16 15 0 0 0
26/06/2020
16
34,239 16.30 16.30 15.80 0 0 0
25/06/2020
16.30
17,900 16.40 16.40 16.30 0 0 0
24/06/2020
16.40
70,499 16.60 16.60 16.20 0 40,000 -0.6
23/06/2020
16.60
115,366 15.80 17.20 16 6,000 30,000 -0.4
22/06/2020
15.80
30,019 16.20 16.40 15.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |