CTCP Masan High-Tech Materials (msr)

11.80
-0.10
(-0.84%)
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
(2024-10-09) 		-0.50 -4.07% 6,583,700 12,891 0.2
11.80
13.50
11.80
2 tháng
(2024-09-09) 		-0.70 -5.60% 10,409,400 8,791 0.1
11.80
13.50
11.80
3 tháng
(2024-08-12) 		-0.60 -4.84% 15,262,200 16,991 0.2
11.80
13.50
11.80
6 tháng
(2024-05-13) 		-3 -20.27% 73,502,600 -109,792,042 -1,625.1
11.80
18.40
11.80
12 tháng
(2023-11-14) 		-3.20 -21.33% 96,956,200 -109,906,142 -1,626.7
11.80
18.40
11.80
24 tháng
(2022-11-21) 		1.30 12.38% 180,157,244 -109,792,232 -1,625.3
10
19.50
11.80
36 tháng
(2021-11-24) 		-16.10 -57.71% 290,583,039 -109,708,224 -1,623.4
8.20
33.50
11.80
60 tháng
(2019-12-05) 		-2.60 -18.06% 574,019,223 -127,640,991 -1,976.1
8.20
33.50
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2020
15.70
 51,011 16.50 16.50 15.70 0 25,000 -0.4
16/06/2020
16.50
 93,130 15.50 16.50 15.20 0 9,000 -0.1
15/06/2020
15.50
 77,305 16.70 16.70 15.50 0 27 -0.0
12/06/2020
16.70
 68,420 17.50 18 15.60 0 3,000 -0.1
11/06/2020
17.50
 535,714 16.40 18 16.80 9,070 103,238 -1.7
10/06/2020
16.40
 136,370 14.70 16.60 14.80 0 0 0
09/06/2020
14.70
 44,309 14.90 14.90 14.60 0 0 0
08/06/2020
14.90
 25,802 15.10 15.10 14.90 0 0 0
05/06/2020
15.10
 53,221 14.90 15.20 14.70 0 0 0
04/06/2020
14.90
 67,000 15 15.30 14.90 0 0 0
03/06/2020
15
 26,700 15 15.40 15 0 0 0
02/06/2020
15
 6,600 15 15.50 14.90 0 0 0
01/06/2020
15
 18,510 15 15.60 15 0 0 0
29/05/2020
15
 13,306 14.90 15 14.90 0 0 0
28/05/2020
14.90
 8,520 15 15.10 14.80 0 0 0
27/05/2020
15
 17,615 15.10 15.20 14.90 0 0 0
26/05/2020
15.10
 24,860 15 15.50 15.10 0 0 0
25/05/2020
15
 73,907 14.70 15.20 14.50 0 0 0
22/05/2020
14.70
 14,940 14.90 14.90 14.60 0 0 0
21/05/2020
14.90
 24,987 14.80 14.90 14.80 500 0 0.0
20/05/2020
14.80
 22,416 14.80 14.80 14.80 0 0 0
19/05/2020
14.80
 34,710 14.90 15.10 14.80 0 0 0
18/05/2020
14.90
 33,742 14.80 14.90 14.80 0 0 0
15/05/2020
14.80
 10,690 14.90 14.90 14.80 0 0 0
14/05/2020
14.90
 20,220 14.90 15 14.80 0 0 0
13/05/2020
14.90
 13,330 14.80 15 14.80 100 0 0.0
12/05/2020
14.80
 15,700 14.70 15.20 14.80 0 0 0
11/05/2020
14.70
 12,972 14.90 15.10 14.70 0 0 0
08/05/2020
14.90
 15,200 14.80 15.20 14.90 0 0 0
07/05/2020
14.80
 8,000 14.90 15.20 14.80 0 0 0
06/05/2020
14.90
 8,100 15 15.20 14.90 0 0 0
05/05/2020
15
 11,948 15.50 15.50 14.70 0 0 0
04/05/2020
15.50
 287 15.30 15.50 15.50 0 0 0
29/04/2020
15.30
 15,638 15.20 15.50 15.10 0 0 0
28/04/2020
15.20
 33,828 15.10 15.70 15.10 0 0 0
27/04/2020
15.10
 15,747 15.20 15.30 15 0 0 0
24/04/2020
15.20
 11,038 15.40 15.60 15 0 0 0
23/04/2020
15.40
 30,200 15.60 16 15.20 0 0 0
22/04/2020
15.60
 9,400 15.20 15.70 15.10 0 0 0
21/04/2020
15.20
 31,191 15.80 16.10 15.10 0 10,000 -0.2
20/04/2020
15.80
 99,711 15.20 16.30 15.50 0 38,400 -0.6
17/04/2020
15.20
 53,241 15 16.50 14.80 0 25,300 -0.4
16/04/2020
15
 31,080 14.90 15.10 14.80 0 12,700 -0.2
15/04/2020
14.90
 24,773 14.70 15 14.80 0 1,400 -0.0
14/04/2020
14.70
 16,800 14.90 15 14.50 0 0 0
13/04/2020
14.90
 1,100 14.70 15 14.70 0 100 -0.0
10/04/2020
14.70
 6,830 15.20 15.20 14.70 0 0 0
09/04/2020
15.20
 44,700 14.60 15.20 14.50 0 0 0
08/04/2020
14.60
 2,500 14.60 14.60 14.50 0 0 0
07/04/2020
14.60
 6,610 14.60 15 14.60 0 0 0
06/04/2020
14.60
 19,190 14.60 14.90 14.50 0 0 0
03/04/2020
14.60
 6,570 14.60 15 14.50 0 0 0
01/04/2020
14.60
 19,380 14.60 14.70 14.40 0 0 0
31/03/2020
14.60
 25,503 14.60 14.70 14.20 0 0 0
30/03/2020
14.60
 29,300 14.60 14.60 14.40 0 0 0
27/03/2020
14.60
 17,013 14.60 14.70 14.40 0 0 0
26/03/2020
14.60
 12,700 14.60 14.60 14.50 0 0 0
25/03/2020
14.60
 11,632 14.60 15 14.50 0 0 0
24/03/2020
14.60
 6,610 14.70 14.90 14.30 0 0 0
23/03/2020
14.70
 106,306 14.80 15 14 0 5,300 -0.1
20/03/2020
14.80
 35,600 15.20 15.20 14.20 0 0 0
19/03/2020
15.20
 23,315 15.60 15.90 14.40 0 0 0
18/03/2020
15.60
 83,419 16.60 16.60 15.50 0 0 0
17/03/2020
16.60
 709,783 14.60 16.60 12.40 1,000 35,200 -0.5
16/03/2020
14.60
 41,793 14.60 14.60 14 0 0 0
13/03/2020
14.60
 25,500 14.90 14.90 14.40 0 0 0
12/03/2020
14.90
 177,100 14.70 15 14.10 0 0 0
11/03/2020
14.70
 67,850 14.70 14.70 14 0 0 0
10/03/2020
14.70
 39,906 14.70 14.80 13.80 1,000 2,200 -0.0
09/03/2020
14.70
 166,757 14.70 15.20 13.90 0 0 0
06/03/2020
14.70
 14,500 14.80 14.80 14.50 0 0 0
05/03/2020
14.80
 37,860 14.80 14.80 14.60 0 0 0
04/03/2020
14.80
 21,103 14.70 14.90 14.70 3 0 0.0
03/03/2020
14.70
 34,475 14.90 15 14.50 0 0 0
02/03/2020
14.90
 75,000 14.70 14.90 14 500 500 -0.0
28/02/2020
14.70
 58,705 14.60 14.70 14.30 0 0 0
27/02/2020
14.60
 69,300 14.70 14.70 14.50 0 0 0
26/02/2020
14.70
 42,030 14.70 14.70 14.30 0 0 0
25/02/2020
14.70
 67,020 14.70 14.70 14.30 0 0 0
24/02/2020
14.70
 34,310 14.70 14.90 14.40 0 0 0
21/02/2020
14.70
 29,410 14.40 15 14.40 0 0 0
20/02/2020
14.40
 23,480 14.70 14.70 14.20 0 0 0
19/02/2020
14.70
 12,627 14.80 14.80 14.40 0 0 0
18/02/2020
14.80
 1,250 14.40 14.80 14.40 0 0 0
17/02/2020
14.40
 24,510 14.50 15 14.40 0 0 0
14/02/2020
14.50
 19,570 14.90 14.90 14.50 0 0 0
13/02/2020
14.90
 18,600 15 15 14.50 0 0 0
12/02/2020
15
 32,089 15 15 14.60 0 0 0
11/02/2020
15
 19,275 15 15 14.40 0 0 0
10/02/2020
15
 40,456 14.50 15 14.50 0 0 0
07/02/2020
14.50
 20,370 15 15 14 0 0 0
06/02/2020
15
 51,150 14.30 15 13.90 0 0 0
05/02/2020
14.30
 11,800 13.80 14.50 14 0 500 -0.0
04/02/2020
13.80
 3,347 14.60 14.60 13.80 0 0 0
03/02/2020
14.60
 32,625 14.80 14.80 12.70 0 0 0
31/01/2020
14.80
 21,510 15 15 14.70 0 0 0
30/01/2020
15
 4,200 15 15.10 14.90 0 0 0
22/01/2020
15
 320 15 15 15 0 0 0
21/01/2020
15
 51,758 14.90 15 14.30 0 0 0
20/01/2020
14.90
 25,400 14.80 15.10 14.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |