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)
27/01/2022
23.50
 136,165 23.31 24.19 23.21 0 0 0
26/01/2022
23.31
 136,920 23.41 23.50 23.11 0 200 0.0
25/01/2022
23.41
 215,708 23.11 23.41 22.62 200 0 0.0
24/01/2022
23.11
 282,220 24.19 24.19 22.72 200 0 0.0
21/01/2022
24.19
 245,101 24.19 24.38 23.60 800 400 0.0
20/01/2022
24.19
 264,200 23.31 24.48 23.41 0 100 0.0
19/01/2022
23.31
 295,800 22.03 23.50 21.54 0 0 0
18/01/2022
22.03
 591,300 23.41 23.41 22.03 400 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 25.85 25.95 25.17 0 10,000 -0.3
13/01/2022
25.85
 409,865 25.95 26.73 25.36 0 0 0
12/01/2022
25.95
 862,310 26.83 26.93 24.97 200 0 0.0
11/01/2022
26.83
 907,094 27.81 27.81 26.54 10,400 0 0.3
10/01/2022
27.81
 611,549 28.30 28.60 27.71 500 0 0.0
07/01/2022
28.30
 659,263 29.09 29.38 28.11 0 500 0.0
06/01/2022
29.09
 2,331,158 27.03 29.67 27.03 0 700 0.0
05/01/2022
27.03
 326,900 26.93 27.32 26.73 300 0 0.0
04/01/2022
26.93
 612,774 26.44 27.42 26.44 0 0 0
31/12/2021
26.44
 319,738 26.73 27.03 26.34 0 0 0
30/12/2021
26.73
 469,777 26.64 26.73 26.34 0 5,500 -0.1
29/12/2021
26.64
 262,700 26.83 26.93 26.44 0 0 0
28/12/2021
26.83
 368,500 27.03 27.13 26.44 0 8,000 -0.2
27/12/2021
27.03
 331,723 26.83 27.91 26.44 0 0 0
24/12/2021
26.83
 304,836 26.83 27.22 26.44 0 0 0
23/12/2021
26.83
 906,170 27.52 27.71 26.25 1,000 1,000 0.0
22/12/2021
27.52
 606,500 27.71 28.11 27.42 300 0 0.0
21/12/2021
27.71
 414,913 28.20 28.20 27.42 1,500 0 0.0
20/12/2021
28.20
 1,023,153 27.22 28.89 27.03 2,500 1,500 0.0
17/12/2021
27.22
 431,862 27.42 27.52 27.03 1,500 0 0.0
16/12/2021
27.42
 407,800 27.42 27.91 27.03 1,000 0 0.0
15/12/2021
27.42
 525,700 27.32 28.20 27.13 3,000 100 0.1
14/12/2021
27.32
 578,003 27.03 28.40 26.64 500 0 0.0
13/12/2021
27.03
 451,727 26.73 27.32 26.64 0 0 0
10/12/2021
26.73
 486,404 27.22 27.42 26.64 1,100 0 0.0
09/12/2021
27.22
 394,711 27.22 27.71 26.93 0 0 0
08/12/2021
27.22
 263,858 26.73 27.32 26.64 0 2,000 -0.1
07/12/2021
26.73
 391,600 26.25 26.93 25.85 100 6,500 -0.2
06/12/2021
26.25
 531,427 26.93 27.32 25.46 500 400 0.0
03/12/2021
26.93
 702,394 28.01 28.50 26.54 200 0 0.0
02/12/2021
28.01
 672,670 28.89 28.89 27.81 2,100 1,000 0.0
01/12/2021
28.89
 401,908 29.09 29.48 28.69 700 0 0.0
30/11/2021
29.09
 834,875 29.77 30.36 28.79 500 3,800 -0.1
29/11/2021
29.77
 1,351,078 28.20 30.16 27.32 2,000 2,000 0.0
26/11/2021
28.20
 591,900 28.60 29.28 28.01 1,100 0 0.0
25/11/2021
28.60
 1,028,804 27.32 29.18 27.13 1,200 16,500 -0.4
24/11/2021
27.32
 440,330 27.13 27.71 27.13 0 0 0
23/11/2021
27.13
 524,140 26.15 27.71 25.46 0 1,100 0.0
22/11/2021
26.15
 949,676 27.52 27.81 23.89 1,600 2,000 0.0
19/11/2021
27.52
 1,427,499 29.18 29.38 26.54 1,600 300 0.0
18/11/2021
29.18
 834,183 29.09 29.87 28.79 2,200 16,200 -0.4
17/11/2021
29.09
 1,164,299 29.28 29.38 28.40 2,300 0 0.1
16/11/2021
29.28
 979,602 30.06 30.36 28.50 3,000 3,600 0.0
15/11/2021
30.06
 1,387,700 28.69 31.63 28.89 4,500 200 0.1
12/11/2021
28.69
 3,297,409 24.97 28.69 24.78 1,500 55,600 -1.5
11/11/2021
24.97
 657,900 24.87 25.27 24.48 0 300 0.0
10/11/2021
24.87
 728,857 24.97 25.07 24.58 0 5,200 -0.1
09/11/2021
24.97
 573,000 25.36 25.76 24.87 0 0 0
08/11/2021
25.36
 851,406 24.97 25.76 24.48 13,400 9,000 0.1
05/11/2021
24.97
 663,757 24.48 25.27 24.38 7,000 30 0.2
04/11/2021
24.48
 620,846 24.38 24.97 24.19 100 0 0.0
03/11/2021
24.38
 1,606,022 25.56 25.76 24.09 1,200 2,000 0.0
02/11/2021
25.56
 1,047,519 25.76 25.95 25.17 5,000 0 0.1
01/11/2021
25.76
 968,962 26.34 26.44 25.56 7,000 14,500 -0.2
29/10/2021
26.34
 1,076,194 26.54 26.93 25.95 6,400 1,500 0.1
28/10/2021
26.54
 1,541,140 25.76 26.93 25.76 8,500 1,400 0.2
27/10/2021
25.76
 847,700 25.27 25.95 24.97 600 1,000 0.0
26/10/2021
25.27
 1,142,100 25.76 25.76 24.48 10,400 0 0.3
25/10/2021
25.76
 733,000 25.85 26.44 25.66 0 0 0
22/10/2021
25.85
 801,700 25.66 26.44 25.46 0 100 0.0
21/10/2021
25.66
 534,500 26.05 26.25 25.46 0 0 0
20/10/2021
26.05
 956,600 26.25 26.64 25.46 1,100 1,000 0.0
19/10/2021
26.25
 1,178,600 25.46 27.22 24.97 10,100 5,000 0.1
18/10/2021
25.46
 1,537,700 24.68 25.95 24.78 2,400 2,000 0.0
15/10/2021
24.68
 1,055,200 24.78 25.07 24.19 21,000 0 0.5
14/10/2021
24.78
 785,500 24.48 24.97 24.48 4,000 100 0.1
13/10/2021
24.48
 975,300 24.48 25.07 24.19 0 0 0
12/10/2021
24.48
 1,603,100 24.09 25.27 23.60 200 100 0.0
11/10/2021
24.09
 808,600 24.29 24.58 23.70 1,300 0 0.0
08/10/2021
24.29
 1,067,700 24.48 24.87 23.99 500 5,400 -0.1
07/10/2021
24.48
 3,333,063 22.43 25.27 22.62 300 8,800 -0.2
06/10/2021
22.43
 649,600 22.23 22.92 22.23 2,000 0 0.0
05/10/2021
22.23
 475,420 22.43 22.82 22.03 0 0 0
04/10/2021
22.43
 1,424,024 20.96 22.92 21.05 0 500 0.0
01/10/2021
20.96
 387,155 21.54 21.54 20.86 2,200 100 0.0
30/09/2021
21.54
 552,256 20.86 21.84 20.86 200 0 0.0
29/09/2021
20.86
 520,057 20.76 21.05 20.37 500 0 0.0
28/09/2021
20.76
 517,200 20.47 20.86 20.08 0 5,100 -0.1
27/09/2021
20.47
 1,205,422 21.84 21.94 20.27 1,100 0 0.0
24/09/2021
21.84
 753,649 22.13 22.52 21.54 200 0 0.0
23/09/2021
22.13
 945,119 22.72 23.31 21.94 16,900 0 0.4
22/09/2021
22.72
 944,649 22.03 23.31 21.84 5,130 1,000 0.1
21/09/2021
22.03
 1,271,430 22.72 22.72 21.45 5,200 1,000 0.1
20/09/2021
22.72
 1,715,421 23.41 23.41 22.23 500 3,000 -0.1
17/09/2021
23.41
 988,106 23.60 23.80 23.01 1,400 600 0.0
16/09/2021
23.60
 1,385,008 23.11 24.29 22.92 2,600 1,500 0.0
15/09/2021
23.11
 1,030,700 22.92 23.11 22.43 0 6,600 -0.2
14/09/2021
22.92
 1,583,059 22.33 23.41 22.03 400 0 0.0
13/09/2021
22.33
 1,102,500 22.72 23.01 22.13 4,500 0 0.1
10/09/2021
22.72
 1,679,145 22.43 23.31 22.23 5,000 8,800 -0.1
09/09/2021
22.43
 1,423,700 21.35 22.43 21.15 300 1,000 0.0

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