CTCP Masan High-Tech Materials (msr)

60.50
0.70
(1.17%)
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)
03/06/2022
20.86
 404,520 21.05 21.05 20.47 0 0 0
02/06/2022
20.76
 528,200 21.45 21.84 20.66 0 0 0
01/06/2022
21.84
 213,725 22.13 22.13 21.35 0 0 0
31/05/2022
22.13
 275,600 22.33 22.52 21.94 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 22.33 22.52 21.54 0 0 0
25/05/2022
22.23
 642,429 20.57 23.01 20.37 0 0 0
24/05/2022
20.47
 154,915 20.66 20.86 19.78 0 0 0
23/05/2022
20.57
 270,870 20.66 20.96 20.17 0 0 0
20/05/2022
20.57
 282,723 20.27 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 22.13 22.13 20.57 0 0 0
17/05/2022
21.54
 298,031 19.59 21.84 19.19 0 0 0
16/05/2022
19.29
 386,395 17.63 20.76 17.63 0 0 0
13/05/2022
18.80
 962,693 20.76 21.45 18.31 0 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 20.86 22.03 20.27 0 0 0
09/05/2022
21.05
 724,812 23.60 23.99 20.86 0 0 0
06/05/2022
23.99
 375,904 24.97 24.97 23.60 0 0 0
05/05/2022
25.17
 254,024 25.76 26.25 24.87 0 0 0
04/05/2022
25.66
 391,608 26.34 26.34 25.36 0 0 0
29/04/2022
26.15
 218,600 26.93 27.81 25.56 0 0 0
28/04/2022
25.66
 294,125 25.46 26.34 24.68 0 0 0
27/04/2022
24.68
 281,820 24.78 24.97 24.29 0 0 0
26/04/2022
24.97
 475,520 25.76 25.76 23.21 0 0 0
25/04/2022
24.48
 629,072 26.73 27.13 23.50 0 0 0
22/04/2022
26.73
 760,301 26.73 27.52 25.95 0 0 0
21/04/2022
26.73
 585,400 26.44 27.22 25.46 200 0 0.0
20/04/2022
26.44
 722,708 27.03 27.32 26.05 0 0 0
19/04/2022
26.93
 586,900 27.13 27.81 26.83 0 0 0
18/04/2022
27.13
 843,982 28.40 28.40 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 0 0 0
08/04/2022
29.57
 745,169 30.36 30.36 29.18 0 0 0
07/04/2022
30.36
 528,952 30.55 31.04 30.16 0 0 0
06/04/2022
30.55
 675,419 30.36 30.55 29.87 0 0 0
05/04/2022
30.55
 706,306 31.53 31.53 30.26 0 0 0
04/04/2022
30.85
 661,537 31.44 31.83 30.75 0 0 0
01/04/2022
31.34
 671,700 31.44 31.44 30.75 0 0 0
31/03/2022
31.63
 531,507 31.53 32.02 31.24 0 0 0
30/03/2022
31.34
 1,261,284 31.83 32.71 30.36 0 0 0
29/03/2022
32.22
 1,680,518 30.46 32.71 30.26 0 0 0
28/03/2022
30.46
 1,306,000 30.75 31.14 29.18 0 0 0
25/03/2022
30.75
 835,121 31.53 31.83 30.36 0 0 0
24/03/2022
31.14
 967,500 31.04 31.73 30.85 0 0 0
23/03/2022
30.75
 1,214,923 29.77 31.34 29.77 0 0 0
22/03/2022
30.06
 603,374 29.67 30.26 29.48 0 0 0
21/03/2022
29.57
 615,051 29.57 29.57 28.89 0 0 0
18/03/2022
29.38
 831,852 30.16 30.36 29.18 0 0 0
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 30.26 30.26 28.69 0 0 0
14/03/2022
30.06
 1,876,160 32.12 32.12 29.87 0 0 0
11/03/2022
31.63
 1,501,881 33.10 33.10 31.63 0 0 0
10/03/2022
32.81
 1,475,217 32.81 33.59 32.12 0 0 0
09/03/2022
32.81
 2,923,816 30.06 33.30 29.67 0 0 0
08/03/2022
30.06
 2,175,242 30.65 31.93 29.67 0 0 0
07/03/2022
30.26
 2,924,001 28.40 30.85 27.71 0 0 0
04/03/2022
28.30
 582,294 28.40 28.89 28.01 0 0 0
03/03/2022
28.50
 1,541,933 27.52 28.69 27.42 0 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 27.81 28.11 27.03 0 0 0
28/02/2022
27.71
 1,617,472 27.13 28.60 27.03 0 0 0
25/02/2022
27.03
 1,558,486 25.95 28.01 25.85 0 0 0
24/02/2022
25.76
 923,073 26.05 26.44 24.68 0 0 0
23/02/2022
26.05
 461,840 26.34 26.73 26.05 0 0 0
22/02/2022
26.25
 872,285 25.85 26.83 25.27 0 0 0
21/02/2022
26.25
 646,402 25.17 26.44 24.87 0 0 0
18/02/2022
24.87
 571,820 24.58 25.17 24.38 0 0 0
17/02/2022
24.68
 258,950 24.19 25.27 24.19 0 0 0
16/02/2022
24.38
 223,237 24.48 24.48 23.99 0 0 0
15/02/2022
24.29
 317,325 24.38 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 25.36 25.46 24.87 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 25.46 25.46 24.78 0 0 0
08/02/2022
25.17
 248,868 24.78 25.46 24.78 0 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
27/01/2022
23.50
 136,165 23.99 24.19 23.21 0 0 0
26/01/2022
23.31
 136,920 23.50 23.50 23.11 0 0 0
25/01/2022
23.41
 215,708 23.21 23.41 22.62 0 0 0
24/01/2022
23.11
 282,220 23.80 23.80 22.72 0 0 0
21/01/2022
24.19
 245,101 24.19 24.38 23.60 0 0 0
20/01/2022
24.19
 264,200 23.50 24.48 23.41 0 0 0
19/01/2022
23.31
 295,841 21.54 23.50 21.54 0 0 0
18/01/2022
22.03
 591,312 23.31 23.41 22.03 0 0 0
17/01/2022
23.41
 822,000 25.27 25.85 22.52 0 0 0
14/01/2022
25.27
 339,401 25.95 25.95 25.17 0 0 0
13/01/2022
25.85
 409,865 26.34 26.73 25.36 0 0 0
12/01/2022
25.95
 862,310 26.73 26.93 24.97 0 0 0
11/01/2022
26.83
 907,094 27.81 27.81 26.54 0 0 0
10/01/2022
27.81
 611,549 28.30 28.60 27.71 0 0 0
07/01/2022
28.30
 659,263 29.09 29.38 28.11 0 0 0
06/01/2022
29.09
 2,331,158 27.03 29.67 27.03 0 0 0
05/01/2022
27.03
 327,054 27.32 27.32 26.73 0 0 0

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