CTCP Masan High-Tech Materials (msr)

12.20
0
(0%)
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
(2024-08-20) 		-0.40 -3.17% 4,555,500 8,500 0.1
12.20
13.40
12.20
2 tháng
(2024-07-22) 		-1.40 -10.29% 10,556,100 35,300 0.4
12
13.80
12.20
3 tháng
(2024-06-21) 		-3.40 -21.79% 20,282,500 66,409 0.9
12
15.60
12.20
6 tháng
(2024-03-25) 		-3.50 -22.29% 71,991,100 -109,824,333 -1,625.5
12
18.40
12.20
12 tháng
(2023-09-25) 		-7.30 -37.44% 100,437,600 -109,915,633 -1,626.8
12
19.50
12.20
24 tháng
(2022-09-30) 		-5.50 -31.07% 177,440,899 -109,766,723 -1,625.0
8.20
19.50
12.20
36 tháng
(2021-10-05) 		-10.50 -46.26% 320,627,033 -109,733,245 -1,624.1
8.20
33.50
12.20
60 tháng
(2019-10-16) 		-3.07 -20.12% 566,126,580 -127,650,082 -1,976.2
8.20
33.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
14.50
 13,270 14.90 14.90 14.50 0 0 0
27/11/2019
14.90
 12,650 14.80 15 14.60 0 1,000 -0.0
26/11/2019
14.80
 10,200 14.80 15.70 14.80 0 0 0
25/11/2019
14.80
 37,900 14.80 14.90 14.60 0 0 0
22/11/2019
14.80
 13,954 15 15 14.60 0 0 0
21/11/2019
15
 8,300 15.20 15.20 15 0 0 0
20/11/2019
15.20
 3,174 15.10 15.30 15.10 0 0 0
19/11/2019
15.10
 33,970 15.10 15.20 15 0 0 0
18/11/2019
15.10
 33,140 15.10 15.40 15 0 0 0
15/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/11/2019
15.10
 18,799 15 15.90 14.90 0 0 0
14/11/2019
15
 38,410 15 15.27 15 0 0 0
13/11/2019
15
 30,900 15.36 15.55 15 0 0 0
12/11/2019
15.36
 56,000 15.55 15.73 15.18 0 0 0
11/11/2019
15.55
 108,780 15.64 16.18 15.45 0 0 0
08/11/2019
15.64
 139,186 15.09 15.91 15.27 3,000 0 0.1
07/11/2019
15.09
 32,700 15 15.18 14.91 0 0 0
06/11/2019
15
 57,200 15 15.18 14.91 0 0 0
05/11/2019
15
 45,923 15.09 15.09 14.91 0 0 0
04/11/2019
15.09
 50,325 15.09 15.36 15 0 0 0
01/11/2019
15.09
 80,510 15.09 15.36 14.91 0 0 0
31/10/2019
15.09
 207,920 15 15.91 15 0 13,500 -0.2
30/10/2019
15
 76,000 14.91 15.45 14.82 0 0 0
29/10/2019
14.91
 17,895 14.82 15 14.82 0 0 0
28/10/2019
14.82
 33,925 15 15.09 14.82 0 0 0
25/10/2019
15
 22,965 15.18 15.18 14.91 0 0 0
24/10/2019
15.18
 18,593 15.36 15.36 15.09 100 0 0.0
23/10/2019
15.36
 23,095 15.09 15.36 14.91 6,000 0 0.1
22/10/2019
15.09
 21,680 14.91 15.09 14.91 0 0 0
21/10/2019
14.91
 34,300 15.18 15.36 14.91 0 0 0
18/10/2019
15.18
 44,214 15.27 15.36 15 0 0 0
17/10/2019
15.27
 34,800 15.27 15.45 15.27 0 0 0
16/10/2019
15.27
 45,181 15.09 15.36 15.09 0 0 0
15/10/2019
15.09
 32,900 15 15.09 14.91 0 0 0
14/10/2019
15
 29,448 15.18 15.18 14.91 0 0 0
11/10/2019
15.18
 6,900 15.27 15.27 15.09 0 0 0
10/10/2019
15.27
 12,751 15.18 15.36 15.18 0 0 0
09/10/2019
15.18
 52,804 15.09 15.55 14.91 0 0 0
08/10/2019
15.09
 47,914 14.73 15.09 14.73 6,000 0 0.1
07/10/2019
14.73
 48,760 15 15 14.64 0 0 0
04/10/2019
15
 8,717 15.18 15.27 14.91 0 0 0
03/10/2019
15.18
 23,813 14.73 15.36 14.73 0 0 0
02/10/2019
14.73
 133,941 15.27 15.36 14.55 0 300 -0.0
01/10/2019
15.27
 93,500 15.27 15.36 14.82 0 0 0
30/09/2019
15.27
 52,120 15.36 15.45 15.18 0 0 0
27/09/2019
15.36
 39,166 15.36 15.55 15.27 100 200 -0.0
26/09/2019
15.36
 93,504 15.64 15.82 15.27 0 0 0
25/09/2019
15.64
 36,700 15.73 15.82 15.55 0 0 0
24/09/2019
15.73
 65,300 16 16.27 15.73 0 0 0
23/09/2019
16
 84,030 16.18 16.45 15.73 0 0 0
20/09/2019
16.18
 38,110 16.55 16.82 16.18 0 0 0
19/09/2019
16.55
 106,600 17.09 17.09 16.27 0 0 0
18/09/2019
17.09
 213,130 17.36 18.18 16.82 0 48,200 -0.9
17/09/2019
17.36
 153,507 16.73 17.36 16.36 5,800 0 0.1
16/09/2019
16.73
 99,330 16.09 16.91 16.18 1,300 0 0.0
13/09/2019
16.09
 133,800 16.55 16.91 15.91 1,600 0 0.0
12/09/2019
16.55
 115,452 17.18 18.09 16.36 200 0 0.0
11/09/2019
17.18
 255,693 16 17.82 16.09 0 2,200 -0.0
10/09/2019
16
 132,285 15.27 16.09 15.45 1,100 100 0.0
09/09/2019
15.27
 152,300 14.73 15.64 15.09 1,200 1,100 0.0
06/09/2019
14.73
 151,000 14.45 15.45 14.36 5,900 100 0.1
05/09/2019
14.45
 14,900 14.45 14.73 14.45 0 0 0
04/09/2019
14.45
 10,300 14.55 14.82 14.45 0 0 0
03/09/2019
14.55
 19,700 14.73 14.91 14.55 0 0 0
30/08/2019
14.73
 11,788 14.64 14.73 14.64 0 0 0
29/08/2019
14.64
 3,251 14.64 14.82 14.64 0 0 0
28/08/2019
14.64
 10,740 14.73 14.73 14.64 0 0 0
27/08/2019
14.73
 60,865 15 15.09 14.64 0 0 0
26/08/2019
15
 13,800 15.27 15.36 14.82 0 0 0
23/08/2019
15.27
 23,900 15.09 15.55 15.27 0 100 -0.0
22/08/2019
15.09
 102,734 15.09 15.55 15 0 0 0
21/08/2019
15.09
 66,945 14.55 15.09 14.64 0 0 0
20/08/2019
14.55
 22,400 14.91 15 14.55 0 0 0
19/08/2019
14.91
 23,813 14.64 15.45 14.45 0 0 0
16/08/2019
14.64
 48,585 15 15 14.64 0 0 0
15/08/2019
15
 16,600 15.09 15.09 14.91 0 0 0
14/08/2019
15.09
 31,802 15.09 15.36 15 0 0 0
13/08/2019
15.09
 16,710 15.27 15.27 15 0 0 0
12/08/2019
15.27
 7,900 15.09 15.36 15.09 0 0 0
09/08/2019
15.09
 68,402 15.09 15.55 15.09 0 0 0
08/08/2019
15.09
 54,475 15 15.27 14.91 0 0 0
07/08/2019
15
 25,200 15.27 15.45 14.91 0 0 0
06/08/2019
15.27
 30,950 15.27 15.45 15 0 0 0
05/08/2019
15.27
 45,600 15.45 15.91 15.09 0 0 0
02/08/2019
15.45
 28,551 15.55 16.27 15.45 0 0 0
01/08/2019
15.55
 37,750 15.18 15.82 15.18 500 0 0.0
31/07/2019
15.18
 79,200 15.64 15.64 15 0 0 0
30/07/2019
15.64
 40,300 15.91 16.09 15.64 0 0 0
29/07/2019
15.91
 36,236 16.09 16.27 15.91 0 0 0
26/07/2019
16.09
 4,061 16 16.27 16 0 0 0
25/07/2019
16
 20,300 16 16.18 15.91 1,500 1,700 -0.0
24/07/2019
16
 26,500 16.27 16.27 16 0 0 0
23/07/2019
16.27
 49,375 16.36 16.36 16.09 1,100 0 0.0
22/07/2019
16.36
 52,900 16.45 16.55 16.27 0 0 0
19/07/2019
16.45
 48,840 16.64 16.73 16.36 0 0 0
18/07/2019
16.64
 21,204 16.55 16.64 16.45 1,000 0 0.0
17/07/2019
16.55
 42,500 16.55 16.82 16.55 0 0 0
16/07/2019
16.55
 48,100 16.64 16.91 16.55 0 0 0
15/07/2019
16.64
 28,150 16.64 16.73 16.55 0 0 0
12/07/2019
16.64
 30,350 17 17 16.64 0 0 0
11/07/2019
17
 38,700 16.73 17 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |