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)
28/06/2022
18.61
 181,707 18.61 18.61 18.31 0 0 0
27/06/2022
18.61
 332,824 17.53 19.00 17.63 0 0 0
24/06/2022
17.53
 287,516 17.53 17.92 17.33 2,600 0 0.0
23/06/2022
17.53
 149,500 17.04 17.53 16.94 0 0 0
22/06/2022
17.04
 194,200 17.04 17.82 16.65 0 0 0
21/06/2022
17.04
 365,311 17.14 17.43 15.67 0 0 0
20/06/2022
17.14
 218,550 18.12 18.70 16.94 3,100 0 0.1
17/06/2022
18.12
 299,625 19.10 19.10 17.63 5,200 0 0.1
16/06/2022
19.10
 216,100 18.80 19.49 18.90 0 0 0
15/06/2022
18.80
 296,625 19.00 19.68 18.12 0 0 0
14/06/2022
19.00
 420,866 19.29 19.59 18.90 0 0 0
13/06/2022
19.29
 486,870 20.66 20.66 19.10 400 0 0.0
10/06/2022
20.66
 269,618 21.15 21.15 20.57 5,600 0 0.1
09/06/2022
21.15
 204,800 21.05 21.35 20.86 0 0 0
08/06/2022
21.05
 280,400 20.57 21.35 20.66 0 0 0
07/06/2022
20.57
 331,400 20.66 20.76 19.98 0 0 0
06/06/2022
20.66
 182,872 20.86 21.15 20.57 0 0 0
03/06/2022
20.86
 404,520 20.76 21.05 20.47 0 0 0
02/06/2022
20.76
 528,200 21.84 21.84 20.66 2,600 0 0.1
01/06/2022
21.84
 213,725 22.13 22.13 21.35 1,000 0 0.0
31/05/2022
22.13
 275,600 22.33 22.52 21.94 100 0 0.0
30/05/2022
22.33
 623,810 21.64 22.82 21.35 0 0 0
27/05/2022
21.64
 289,102 21.84 22.03 21.15 0 0 0
26/05/2022
21.84
 252,439 22.23 22.52 21.54 1,000 0 0.0
25/05/2022
22.23
 642,429 20.47 23.01 20.37 0 0 0
24/05/2022
20.47
 154,915 20.57 20.86 19.78 0 0 0
23/05/2022
20.57
 270,870 20.57 20.96 20.17 0 0 0
20/05/2022
20.57
 282,723 20.08 20.86 20.08 0 0 0
19/05/2022
20.08
 429,148 20.76 20.76 18.41 0 0 0
18/05/2022
20.76
 215,435 21.54 22.13 20.57 3,200 0 0.1
17/05/2022
21.54
 298,031 19.29 21.84 19.19 1,000 0 0.0
16/05/2022
19.29
 386,395 18.80 20.76 17.63 0 0 0
13/05/2022
18.80
 962,693 21.05 21.45 18.31 1,600 100 0.0
12/05/2022
21.05
 310,700 22.33 22.43 20.57 0 0 0
11/05/2022
22.33
 310,000 21.94 22.43 21.54 0 0 0
10/05/2022
21.94
 621,219 21.05 22.03 20.27 0 0 0
09/05/2022
21.05
 724,812 23.99 23.99 20.86 100 2,000 0.0
06/05/2022
23.99
 375,904 25.17 25.17 23.60 300 1,900 0.0
05/05/2022
25.17
 254,024 25.66 26.25 24.87 0 0 0
04/05/2022
25.66
 391,608 26.15 26.34 25.36 100 0 0.0
29/04/2022
26.15
 218,600 25.66 27.81 25.56 0 0 0
28/04/2022
25.66
 294,125 24.68 26.34 24.68 0 0 0
27/04/2022
24.68
 281,820 24.97 24.97 24.29 0 0 0
26/04/2022
24.97
 475,520 24.48 25.76 23.21 1,100 20,000 -0.5
25/04/2022
24.48
 629,072 26.73 27.13 23.50 200 0 0.0
22/04/2022
26.73
 760,300 26.73 27.52 25.95 100 47,000 -1.3
21/04/2022
26.73
 585,400 26.44 27.22 25.46 200 0 0.0
20/04/2022
26.44
 722,700 26.93 27.32 26.05 300 0 0.0
19/04/2022
26.93
 586,900 27.13 27.81 26.83 0 0 0
18/04/2022
27.13
 843,900 28.50 28.50 26.15 0 0 0
15/04/2022
28.50
 466,800 28.79 29.87 28.30 0 0 0
14/04/2022
28.79
 202,900 28.69 29.09 28.50 100 0 0.0
13/04/2022
28.69
 574,715 28.40 28.99 28.01 500 0 0.0
12/04/2022
28.40
 927,765 29.57 29.97 27.81 300 0 0.0
08/04/2022
29.57
 745,169 30.36 30.36 29.18 300 20,500 -0.6
07/04/2022
30.36
 528,952 30.55 31.04 30.16 0 0 0
06/04/2022
30.55
 675,419 30.55 30.55 29.87 8 1,200 0.0
05/04/2022
30.55
 706,306 30.85 31.53 30.26 0 400 0.0
04/04/2022
30.85
 661,537 31.34 31.83 30.75 0 100 0.0
01/04/2022
31.34
 671,700 31.63 31.63 30.75 2,000 9,000 -0.2
31/03/2022
31.63
 531,507 31.34 32.02 31.24 30,000 0 1.0
30/03/2022
31.34
 1,261,284 32.22 32.71 30.36 0 1,000 0.0
29/03/2022
32.22
 1,680,518 30.46 32.71 30.26 100 3,900 -0.1
28/03/2022
30.46
 1,306,000 30.75 31.14 29.18 0 0 0
25/03/2022
30.75
 835,121 31.14 31.83 30.36 20,700 1,000 0.6
24/03/2022
31.14
 967,500 30.75 31.73 30.85 0 200 0.0
23/03/2022
30.75
 1,214,923 30.06 31.34 29.77 10,000 0 0.3
22/03/2022
30.06
 603,374 29.57 30.26 29.48 7,000 500 0.2
21/03/2022
29.57
 615,051 29.38 29.57 28.89 20,000 0 0.6
18/03/2022
29.38
 831,852 30.06 30.36 29.18 0 3,000 -0.1
17/03/2022
30.06
 777,222 29.38 31.04 29.38 0 0 0
16/03/2022
29.38
 705,361 29.48 30.06 28.99 2,000 0 0.1
15/03/2022
29.48
 1,259,488 30.06 30.26 28.69 0 0 0
14/03/2022
30.06
 1,876,160 31.63 32.12 29.87 0 700 0.0
11/03/2022
31.63
 1,501,881 32.81 33.10 31.63 500 2,000 0.0
10/03/2022
32.81
 1,475,217 32.81 33.59 32.12 0 100 0.0
09/03/2022
32.81
 2,923,816 30.06 33.30 29.67 30,000 400 1.0
08/03/2022
30.06
 2,175,242 30.26 31.93 29.67 9,000 0 0.3
07/03/2022
30.26
 2,924,001 28.30 30.85 27.71 500 0 0.0
04/03/2022
28.30
 582,294 28.50 28.89 28.01 0 0 0
03/03/2022
28.50
 1,541,933 27.62 28.69 27.42 0 300 0.0
02/03/2022
27.62
 938,123 27.03 28.40 27.03 0 0 0
01/03/2022
27.03
 1,009,500 27.71 28.11 27.03 0 0 0
28/02/2022
27.71
 1,617,472 27.03 28.60 27.03 3,600 0 0.1
25/02/2022
27.03
 1,558,486 25.76 28.01 25.85 100 200 0.0
24/02/2022
25.76
 923,073 26.05 26.44 24.68 100 200 0.0
23/02/2022
26.05
 461,840 26.25 26.73 26.05 4,100 0 0.1
22/02/2022
26.25
 872,285 26.25 26.83 25.27 300 0 0.0
21/02/2022
26.25
 646,402 24.87 26.44 24.87 200 0 0.0
18/02/2022
24.87
 571,700 24.68 25.17 24.38 0 0 0
17/02/2022
24.68
 258,950 24.38 25.27 24.19 200 9,000 -0.2
16/02/2022
24.38
 223,237 24.29 24.48 23.99 4,300 0 0.1
15/02/2022
24.29
 317,325 24.19 24.38 23.99 0 0 0
14/02/2022
24.19
 338,453 25.07 25.07 24.09 0 0 0
11/02/2022
25.07
 186,327 25.27 25.46 24.87 100 0 0.0
10/02/2022
25.27
 237,000 25.17 25.46 24.68 1,000 0 0.0
09/02/2022
25.17
 183,111 25.17 25.46 24.78 100 0 0.0
08/02/2022
25.17
 248,868 24.78 25.46 24.78 0 200 0.0
07/02/2022
24.78
 182,669 23.89 24.87 23.89 0 0 0
28/01/2022
23.89
 250,900 23.50 24.48 23.50 0 0 0

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