CTCP Masan High-Tech Materials (msr)

60.60
0.80
(1.34%)
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)
04/01/2022
26.93
 612,774 26.54 27.42 26.44 0 0 0
31/12/2021
26.44
 319,738 27.03 27.03 26.34 0 0 0
30/12/2021
26.73
 469,777 26.44 26.73 26.34 0 0 0
29/12/2021
26.64
 262,760 26.44 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 26.73 27.91 26.44 0 0 0
24/12/2021
26.83
 304,836 26.93 27.22 26.44 0 0 0
23/12/2021
26.83
 906,170 27.71 27.71 26.25 0 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 0 0 0
20/12/2021
28.20
 1,023,153 27.13 28.89 27.03 0 0 0
17/12/2021
27.22
 431,862 27.52 27.52 27.03 0 0 0
16/12/2021
27.42
 407,852 27.81 27.91 27.03 0 0 0
15/12/2021
27.42
 525,824 28.20 28.20 27.13 0 0 0
14/12/2021
27.32
 578,003 26.93 28.40 26.64 0 0 0
13/12/2021
27.03
 451,727 27.32 27.32 26.64 0 0 0
10/12/2021
26.73
 486,404 27.22 27.42 26.64 0 0 0
09/12/2021
27.22
 394,711 27.32 27.71 26.93 0 0 0
08/12/2021
27.22
 263,858 26.64 27.32 26.64 0 0 0
07/12/2021
26.73
 391,600 26.34 26.93 25.85 0 0 0
06/12/2021
26.25
 531,427 26.83 27.32 25.46 0 0 0
03/12/2021
26.93
 702,394 28.01 28.50 26.54 0 0 0
02/12/2021
28.01
 672,670 28.89 28.89 27.81 0 0 0
01/12/2021
28.89
 401,908 29.48 29.48 28.69 0 0 0
30/11/2021
29.09
 834,875 29.77 30.36 28.79 0 0 0
29/11/2021
29.77
 1,351,078 28.11 30.16 27.32 0 0 0
26/11/2021
28.20
 592,073 29.28 29.28 28.01 0 0 0
25/11/2021
28.60
 1,028,804 27.42 29.18 27.13 0 0 0
24/11/2021
27.32
 440,330 27.13 27.71 27.13 0 0 0
23/11/2021
27.13
 524,140 25.95 27.71 25.46 0 0 0
22/11/2021
26.15
 949,676 27.52 27.81 23.89 0 0 0
19/11/2021
27.52
 1,427,499 29.38 29.38 26.54 0 0 0
18/11/2021
29.18
 834,183 28.79 29.87 28.79 0 0 0
17/11/2021
29.09
 1,164,299 29.28 29.38 28.40 0 0 0
16/11/2021
29.28
 979,602 30.06 30.36 28.50 0 0 0
15/11/2021
30.06
 1,387,890 28.89 31.63 28.89 0 0 0
12/11/2021
28.69
 3,297,409 24.97 28.69 24.78 0 0 0
11/11/2021
24.97
 658,296 24.78 25.27 24.48 0 0 0
10/11/2021
24.87
 728,857 24.97 25.07 24.58 0 0 0
09/11/2021
24.97
 573,133 25.46 25.76 21.64 0 0 0
08/11/2021
25.36
 851,406 24.97 25.76 24.48 0 0 0
05/11/2021
24.97
 663,757 24.68 25.27 24.38 0 0 0
04/11/2021
24.48
 620,846 24.38 24.97 24.19 0 0 0
03/11/2021
24.38
 1,606,022 25.56 25.76 24.09 0 0 0
02/11/2021
25.56
 1,047,519 25.95 25.95 25.17 0 0 0
01/11/2021
25.76
 968,962 26.34 26.44 25.56 0 0 0
29/10/2021
26.34
 1,076,194 26.64 26.93 25.95 0 0 0
28/10/2021
26.54
 1,541,140 25.76 26.93 25.76 0 0 0
27/10/2021
25.76
 847,897 25.27 25.95 24.97 0 0 0
26/10/2021
25.27
 1,142,277 25.66 25.66 24.48 0 0 0
25/10/2021
25.76
 733,081 26.44 26.44 25.66 0 0 0
22/10/2021
25.85
 801,799 25.66 26.44 25.46 0 0 0
21/10/2021
25.66
 534,576 26.25 26.25 25.46 0 0 0
20/10/2021
26.05
 956,779 26.25 26.64 25.46 0 0 0
19/10/2021
26.25
 1,178,710 27.22 27.22 24.97 0 0 0
18/10/2021
25.46
 1,538,014 24.78 25.95 24.78 0 0 0
15/10/2021
24.68
 1,055,271 25.07 25.07 24.19 0 0 0
14/10/2021
24.78
 785,643 24.48 24.97 24.48 0 0 0
13/10/2021
24.48
 975,432 24.48 25.07 24.19 0 0 0
12/10/2021
24.48
 1,603,394 24.09 25.27 23.60 0 0 0
11/10/2021
24.09
 808,821 24.29 24.58 23.70 0 0 0
08/10/2021
24.29
 1,067,807 24.29 24.87 23.99 0 0 0
07/10/2021
24.48
 3,333,063 22.62 25.27 22.62 0 0 0
06/10/2021
22.43
 649,818 22.33 22.92 22.23 0 0 0
05/10/2021
22.23
 475,420 22.33 22.82 22.03 0 0 0
04/10/2021
22.43
 1,424,024 21.15 22.92 21.05 0 0 0
01/10/2021
20.96
 387,155 21.35 21.45 20.86 0 0 0
30/09/2021
21.54
 552,256 20.86 21.84 20.86 0 0 0
29/09/2021
20.86
 520,057 20.57 21.05 20.37 0 0 0
28/09/2021
20.76
 517,428 20.47 20.86 20.08 0 0 0
27/09/2021
20.47
 1,205,422 21.94 21.94 20.27 0 0 0
24/09/2021
21.84
 753,649 22.43 22.52 21.54 0 0 0
23/09/2021
22.13
 945,119 22.82 23.31 21.94 0 0 0
22/09/2021
22.72
 944,649 22.03 23.31 21.84 0 0 0
21/09/2021
22.03
 1,271,430 22.23 22.43 21.45 0 0 0
20/09/2021
22.72
 1,715,421 23.41 23.41 22.23 0 0 0
17/09/2021
23.41
 988,106 23.80 23.80 23.01 0 0 0
16/09/2021
23.60
 1,385,008 23.11 24.29 22.92 0 0 0
15/09/2021
23.11
 1,030,887 22.92 23.11 22.43 0 0 0
14/09/2021
22.92
 1,583,059 22.43 23.41 22.03 0 0 0
13/09/2021
22.33
 1,102,545 22.72 23.01 22.13 0 0 0
10/09/2021
22.72
 1,679,145 22.43 23.31 22.23 0 0 0
09/09/2021
22.43
 1,423,868 21.35 22.43 21.15 0 0 0
08/09/2021
21.35
 1,625,251 21.35 21.64 20.96 0 0 0
07/09/2021
21.74
 1,415,008 22.43 22.43 21.15 0 0 0
06/09/2021
22.43
 2,085,963 21.64 22.82 21.54 0 0 0
01/09/2021
21.64
 3,107,427 19.88 22.03 19.78 0 0 0
31/08/2021
19.88
 401,392 20.17 20.17 19.68 0 0 0
30/08/2021
19.98
 716,018 19.29 20.08 19.00 0 0 0
27/08/2021
19.00
 425,941 19.10 19.10 18.51 0 0 0
26/08/2021
19.00
 472,004 19.39 19.59 18.70 0 0 0
25/08/2021
19.39
 358,260 19.10 19.39 18.90 0 0 0
24/08/2021
19.10
 584,601 19.29 19.49 18.80 0 0 0
23/08/2021
19.10
 823,290 19.68 20.27 19.00 0 0 0
20/08/2021
20.08
 1,653,947 20.57 21.35 19.29 0 0 0
19/08/2021
20.66
 553,601 20.86 20.96 20.47 0 0 0
18/08/2021
20.76
 680,113 20.96 21.35 20.66 0 0 0
17/08/2021
20.86
 1,689,879 20.27 21.25 20.27 0 0 0
16/08/2021
20.27
 486,493 20.17 20.37 19.88 0 0 0
13/08/2021
20.27
 640,557 20.17 20.37 19.39 0 0 0

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