CTCP Masan High-Tech Materials (msr)

60.40
0.60
(1%)
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)
12/08/2021
20.17
 533,364 20.17 20.66 19.88 0 0 0
11/08/2021
20.17
 900,909 20.66 20.96 20.08 0 0 0
10/08/2021
20.57
 832,652 20.37 21.05 20.37 0 0 0
09/08/2021
20.37
 739,019 19.98 20.57 19.98 0 0 0
06/08/2021
19.98
 914,105 19.29 20.27 19.19 0 0 0
05/08/2021
19.29
 253,829 19.19 19.29 19.10 0 0 0
04/08/2021
19.19
 435,164 19.39 19.39 19.10 0 0 0
03/08/2021
19.10
 320,012 19.00 19.39 18.70 0 0 0
02/08/2021
19.10
 340,812 19.10 19.29 18.70 0 0 0
30/07/2021
19.10
 594,212 18.80 19.29 18.70 0 0 0
29/07/2021
18.80
 165,130 18.80 18.90 18.61 0 0 0
28/07/2021
18.80
 136,970 19.00 19.00 18.70 0 0 0
27/07/2021
18.90
 305,500 19.00 19.10 18.70 0 0 0
26/07/2021
19.00
 174,700 18.90 19.10 18.61 0 0 0
23/07/2021
19.00
 195,542 19.39 19.39 18.90 0 0 0
22/07/2021
19.19
 478,956 18.51 19.29 18.51 0 0 0
21/07/2021
18.61
 181,016 18.70 18.90 18.41 0 0 0
20/07/2021
18.61
 322,811 18.41 18.70 18.21 0 0 0
19/07/2021
18.61
 419,750 18.80 18.80 17.92 0 0 0
16/07/2021
18.70
 130,607 18.90 19.10 18.61 0 0 0
15/07/2021
19.00
 220,490 18.51 19.00 18.41 0 0 0
14/07/2021
18.61
 393,054 18.51 18.70 18.31 0 0 0
13/07/2021
18.61
 517,567 18.61 18.70 18.21 0 0 0
12/07/2021
18.61
 1,042,031 18.21 18.61 17.14 0 0 0
09/07/2021
18.21
 599,360 18.70 18.70 17.92 0 0 0
08/07/2021
18.80
 393,436 18.90 19.10 18.51 0 0 0
07/07/2021
18.80
 617,739 18.70 18.90 18.12 0 0 0
06/07/2021
18.61
 923,664 19.39 19.59 18.21 0 0 0
05/07/2021
19.29
 1,152,706 20.17 20.27 19.29 0 0 0
02/07/2021
20.17
 649,037 20.27 20.47 19.88 0 0 0
01/07/2021
20.27
 410,215 20.17 20.37 20.08 0 0 0
30/06/2021
20.17
 435,948 20.17 20.37 20.08 0 0 0
29/06/2021
20.17
 569,219 20.66 20.66 20.08 0 0 0
28/06/2021
20.47
 627,452 20.57 20.76 19.98 0 0 0
25/06/2021
20.57
 1,007,302 20.57 20.66 19.78 0 0 0
24/06/2021
20.47
 1,542,642 21.35 21.54 20.08 0 0 0
23/06/2021
21.35
 765,673 22.13 22.23 21.15 0 0 0
22/06/2021
22.03
 1,183,286 22.52 23.21 22.03 0 0 0
21/06/2021
22.23
 2,885,700 21.15 23.31 21.15 2,000 100 0
18/06/2021
21.15
 913,373 20.76 21.45 20.66 0 0 0
17/06/2021
20.96
 881,806 20.96 21.15 20.57 0 0 0
16/06/2021
21.05
 944,310 21.54 21.84 20.66 0 0 0
15/06/2021
21.45
 1,069,409 21.25 21.84 21.25 0 0 0
14/06/2021
21.15
 1,361,520 20.86 21.54 17.63 0 0 0
11/06/2021
20.86
 839,411 20.57 21.25 20.37 0 0 0
10/06/2021
20.66
 687,454 20.86 21.54 20.57 0 0 0
09/06/2021
20.86
 682,760 20.86 21.05 20.08 0 0 0
08/06/2021
21.05
 3,214,724 20.57 22.03 20.57 0 0 0
07/06/2021
20.57
 1,605,222 20.57 21.15 19.39 0 0 0
04/06/2021
20.27
 1,350,222 20.76 20.86 19.78 0 0 0
03/06/2021
20.66
 1,215,368 20.86 21.84 20.57 0 0 0
02/06/2021
20.57
 3,068,394 19.19 21.15 19.19 0 0 0
01/06/2021
19.19
 1,333,238 18.41 19.49 18.31 0 0 0
31/05/2021
18.41
 926,056 18.51 18.61 17.73 0 0 0
28/05/2021
18.61
 573,611 18.31 18.61 18.21 0 0 0
27/05/2021
18.41
 429,326 18.70 18.90 18.31 0 0 0
26/05/2021
19.00
 368,300 19.29 19.29 18.31 0 0 0
25/05/2021
19.29
 1,281,340 18.41 20.08 18.31 0 0 0
24/05/2021
18.31
 350,777 18.21 18.61 18.12 0 0 0
21/05/2021
18.21
 536,191 17.92 18.31 17.82 0 0 0
20/05/2021
17.92
 859,709 18.41 18.51 17.82 0 0 0
19/05/2021
18.51
 580,119 18.90 18.90 18.41 0 0 0
18/05/2021
18.90
 405,800 19.39 19.39 18.70 0 0 0
17/05/2021
19.10
 351,850 19.29 19.59 19.00 0 0 0
14/05/2021
19.10
 631,281 19.00 19.78 19.00 0 0 0
13/05/2021
19.10
 387,873 19.49 19.49 19.00 0 0 0
12/05/2021
19.49
 227,600 19.49 19.49 19.10 0 0 0
11/05/2021
19.49
 1,098,575 18.61 19.98 18.61 0 0 0
10/05/2021
18.61
 1,045,760 18.51 18.90 18.21 0 0 0
07/05/2021
18.51
 744,549 19.10 19.10 18.51 0 0 0
06/05/2021
19.10
 619,250 19.29 19.29 18.90 0 0 0
05/05/2021
19.19
 569,018 18.80 19.49 18.80 0 0 0
04/05/2021
18.90
 706,809 19.49 19.49 18.61 0 0 0
29/04/2021
19.49
 332,963 19.78 19.98 19.19 0 0 0
28/04/2021
19.39
 365,420 19.10 19.59 19.10 0 0 0
27/04/2021
19.29
 419,620 19.10 19.39 19.00 0 0 0
26/04/2021
19.00
 1,177,779 20.17 20.37 18.90 0 0 0
23/04/2021
20.17
 929,120 19.59 20.27 19.59 0 0 0
22/04/2021
19.68
 1,074,104 21.45 21.45 19.59 0 0 0
20/04/2021
20.96
 1,457,650 21.05 21.94 20.86 0 0 0
19/04/2021
21.05
 1,180,465 21.25 21.54 20.57 0 0 0
16/04/2021
21.54
 1,082,900 22.03 22.03 20.57 0 0 0
15/04/2021
21.74
 2,085,039 22.13 22.52 21.64 0 0 0
14/04/2021
22.13
 2,834,304 20.86 22.33 20.57 0 0 0
13/04/2021
20.86
 1,073,320 21.35 21.45 20.66 0 0 0
12/04/2021
21.15
 1,383,391 21.35 21.64 20.86 0 0 0
09/04/2021
21.35
 723,400 21.54 21.74 20.37 400 0 0.0
08/04/2021
21.54
 635,159 21.54 22.03 21.25 0 0 0
07/04/2021
21.74
 2,346,737 20.47 21.84 20.47 0 0 0
06/04/2021
20.47
 566,296 20.57 20.57 20.17 0 0 0
05/04/2021
20.47
 528,520 20.76 21.05 20.37 0 0 0
02/04/2021
20.76
 483,150 20.96 21.15 20.66 0 0 0
01/04/2021
20.86
 641,367 20.66 21.05 20.47 0 0 0
31/03/2021
20.57
 525,345 20.47 20.76 20.17 0 0 0
30/03/2021
20.47
 784,255 20.17 20.76 19.88 0 0 0
29/03/2021
20.17
 570,337 20.37 20.37 19.59 0 0 0
26/03/2021
20.27
 1,105,400 20.27 20.37 19.10 0 2,900 -0.1
25/03/2021
20.27
 502,527 20.76 20.76 19.98 0 0 0
24/03/2021
20.57
 1,217,208 21.05 21.25 20.08 0 0 0
23/03/2021
21.35
 1,647,452 22.03 22.03 20.76 0 0 0

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