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)
08/09/2021
21.35
 1,625,251 21.74 21.74 20.96 1,000 0 0.0
07/09/2021
21.74
 1,415,008 22.43 22.43 21.15 200 900 0.0
06/09/2021
22.43
 2,085,600 21.64 22.82 21.54 0 4,900 -0.1
01/09/2021
21.64
 3,107,100 19.88 22.03 19.78 0 2,300 -0.1
31/08/2021
19.88
 401,392 19.98 20.17 19.68 0 0 0
30/08/2021
19.98
 716,018 19.00 20.08 19.00 0 0 0
27/08/2021
19.00
 425,941 19.00 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 19.10 19.49 18.80 0 1,200 0.0
23/08/2021
19.10
 823,290 20.08 20.27 19.00 1,500 3,100 0.0
20/08/2021
20.08
 1,653,700 20.66 21.35 19.29 0 400 0.0
19/08/2021
20.66
 553,600 20.76 20.96 20.47 1,000 100 0.0
18/08/2021
20.76
 680,000 20.86 21.35 20.66 3,400 2,600 0.0
17/08/2021
20.86
 1,689,400 20.27 21.25 20.27 0 83,800 -1.8
16/08/2021
20.27
 486,493 20.27 20.37 19.88 0 0 0
13/08/2021
20.27
 640,557 20.17 20.37 19.39 0 200 0.0
12/08/2021
20.17
 533,300 20.17 20.66 19.88 0 200 0.0
11/08/2021
20.17
 900,909 20.57 20.96 20.08 500 300 0.0
10/08/2021
20.57
 832,652 20.37 21.05 20.37 0 400 0.0
09/08/2021
20.37
 739,019 19.98 20.57 19.98 4,700 0 0.1
06/08/2021
19.98
 913,900 19.29 20.27 19.19 300 0 0.0
05/08/2021
19.29
 253,600 19.19 19.29 19.10 100 0 0.0
04/08/2021
19.19
 435,100 19.10 19.39 19.10 0 0 0
03/08/2021
19.10
 319,900 19.10 19.39 18.70 0 3,800 -0.1
02/08/2021
19.10
 340,700 19.10 19.29 18.70 0 0 0
30/07/2021
19.10
 594,200 18.80 19.29 18.70 0 100,000 -1.9
29/07/2021
18.80
 165,130 18.80 18.90 18.61 0 0 0
28/07/2021
18.80
 136,900 18.90 19.00 18.70 400 0 0.0
27/07/2021
18.90
 305,500 19.00 19.10 18.70 0 24,500 -0.5
26/07/2021
19.00
 174,700 19.00 19.10 18.61 1,200 1,500 0.0
23/07/2021
19.00
 195,542 19.19 19.39 18.90 2,600 300 0.0
22/07/2021
19.19
 478,956 18.61 19.29 18.51 1,100 1,500 0.0
21/07/2021
18.61
 181,000 18.61 18.90 18.41 1,600 0 0.0
20/07/2021
18.61
 322,800 18.61 18.70 18.21 0 0 0
19/07/2021
18.61
 419,700 18.70 18.80 17.92 2,000 0 0.0
16/07/2021
18.70
 130,607 19.00 19.10 18.61 1,700 0 0.0
15/07/2021
19.00
 220,490 18.61 19.00 18.41 19,500 100 0.4
14/07/2021
18.61
 393,000 18.61 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 17.14 200 0 0.0
09/07/2021
18.21
 599,360 18.80 18.80 17.92 110,100 0 2.1
08/07/2021
18.80
 393,436 18.80 19.10 18.51 0 0 0
07/07/2021
18.80
 617,600 18.61 18.90 18.12 3,500 0 0.1
06/07/2021
18.61
 923,664 19.29 19.59 18.21 500 700 0.0
05/07/2021
19.29
 1,152,706 20.17 20.27 19.29 2,500 0 0.1
02/07/2021
20.17
 649,037 20.27 20.47 19.88 200 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 20.47 20.66 20.08 0 0 0
28/06/2021
20.47
 627,452 20.57 20.76 19.98 300 0 0.0
25/06/2021
20.57
 1,007,302 20.47 20.66 19.78 0 0 0
24/06/2021
20.47
 1,542,642 21.35 21.54 20.08 14,000 2,000 0.3
23/06/2021
21.35
 765,673 22.03 22.23 21.15 0 0 0
22/06/2021
22.03
 1,183,286 22.23 23.21 22.03 0 6,000 -0.1
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 20.96 21.45 20.66 0 0 0
17/06/2021
20.96
 881,600 21.05 21.15 20.57 700 100 0.0
16/06/2021
21.05
 944,310 21.45 21.84 20.66 7,000 1,200 0.1
15/06/2021
21.45
 1,069,409 21.15 21.84 21.25 5,100 0 0.1
14/06/2021
21.15
 1,361,520 20.86 21.54 17.63 0 3,000 -0.1
11/06/2021
20.86
 839,411 20.66 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 21.05 21.05 20.08 0 10 0.0
08/06/2021
21.05
 3,214,724 20.57 22.03 20.57 0 1,000 0.0
07/06/2021
20.57
 1,605,222 20.27 21.15 19.39 1,200 2,300 0.0
04/06/2021
20.27
 1,350,222 20.66 20.86 19.78 200 0 0.0
03/06/2021
20.66
 1,215,368 20.57 21.84 20.57 0 1,677 0.0
02/06/2021
20.57
 3,068,394 19.19 21.15 19.19 100 6,000 -0.1
01/06/2021
19.19
 1,333,238 18.41 19.49 18.31 1,000 4,300 -0.1
31/05/2021
18.41
 926,056 18.61 18.61 17.73 300 5,000 -0.1
28/05/2021
18.61
 573,600 18.41 18.61 18.21 0 0 0
27/05/2021
18.41
 429,326 19.00 19.00 18.31 400 0 0.0
26/05/2021
19.00
 368,300 19.29 19.29 18.31 300 300 0
25/05/2021
19.29
 1,281,300 18.31 20.08 18.31 0 0 0
24/05/2021
18.31
 350,700 18.21 18.61 18.12 0 100 0.0
21/05/2021
18.21
 536,100 17.92 18.31 17.82 0 40,000 -0.7
20/05/2021
17.92
 859,700 18.51 18.51 17.82 1,000 21,000 -0.4
19/05/2021
18.51
 580,119 18.90 18.90 18.41 1,000 1,000 0.0
18/05/2021
18.90
 405,800 19.10 19.39 18.70 0 400 0.0
17/05/2021
19.10
 351,850 19.10 19.59 19.00 0 0 0
14/05/2021
19.10
 631,281 19.10 19.78 19.00 4,700 0 0.1
13/05/2021
19.10
 387,873 19.49 19.49 19.00 0 3,200 -0.1
12/05/2021
19.49
 227,600 19.49 19.49 19.10 1,000 0 0.0
11/05/2021
19.49
 1,098,500 18.61 19.98 18.61 300 3,200 -0.1
10/05/2021
18.61
 1,045,600 18.51 18.90 18.21 300 400 0.0
07/05/2021
18.51
 744,549 19.10 19.10 18.51 1,000 100 0.0
06/05/2021
19.10
 619,250 19.19 19.29 18.90 0 0 0
05/05/2021
19.19
 569,018 18.90 19.49 18.80 0 0 0
04/05/2021
18.90
 706,809 19.49 19.49 18.61 200 0 0.0
29/04/2021
19.49
 332,963 19.39 19.98 19.19 1,000 0 0.0
28/04/2021
19.39
 365,420 19.29 19.59 19.10 1,200 0 0.0
27/04/2021
19.29
 419,620 19.00 19.39 19.00 200 0 0.0
26/04/2021
19.00
 1,177,779 20.17 20.37 18.90 0 30,500 -0.6
23/04/2021
20.17
 929,120 19.68 20.27 19.59 0 3,200 -0.1
22/04/2021
19.68
 1,074,104 20.96 21.45 19.59 3,400 1,700 0.0
20/04/2021
20.96
 1,457,500 21.05 21.94 20.86 16,200 300 0.4
19/04/2021
21.05
 1,180,400 21.54 21.54 20.57 700 200 0.0
16/04/2021
21.54
 1,082,900 21.74 22.03 20.57 16,100 0 0.3
15/04/2021
21.74
 2,085,039 22.13 22.52 21.64 8,800 100 0.2

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