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)
14/04/2021
22.13
 2,834,304 20.86 22.33 20.57 1,400 1,500 0.0
13/04/2021
20.86
 1,073,320 21.15 21.45 20.66 0 500 0.0
12/04/2021
21.15
 1,383,391 21.35 21.64 20.86 1,000 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 21.74 22.03 21.25 0 900 0.0
07/04/2021
21.74
 2,346,737 20.47 21.84 20.47 1,700 0 0.0
06/04/2021
20.47
 566,296 20.47 20.57 20.17 0 0 0
05/04/2021
20.47
 528,520 20.76 21.05 20.37 0 100 0.0
02/04/2021
20.76
 483,150 20.86 21.15 20.66 0 7,000 -0.1
01/04/2021
20.86
 641,367 20.57 21.05 20.47 0 0 0
31/03/2021
20.57
 525,345 20.47 20.76 20.17 5,000 0 0.1
30/03/2021
20.47
 784,255 20.17 20.76 19.88 0 0 0
29/03/2021
20.17
 570,337 20.27 20.37 19.59 200 10,000 -0.2
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 20.57 20.76 19.98 800 6,400 -0.1
24/03/2021
20.57
 1,217,208 21.35 21.35 20.08 400 0 0.0
23/03/2021
21.35
 1,647,452 21.94 22.03 20.76 3,800 0 0.1
22/03/2021
21.94
 673,728 22.03 22.43 21.74 900 4,000 -0.1
19/03/2021
22.03
 786,632 22.43 22.43 21.74 14,100 0 0.3
18/03/2021
22.43
 879,728 22.43 23.11 22.23 0 300 0.0
17/03/2021
22.43
 1,732,100 21.84 22.72 21.64 20,000 0 0.4
16/03/2021
21.84
 883,785 21.74 22.33 21.45 3,200 0 0.1
15/03/2021
21.74
 931,900 21.74 21.84 21.35 1,000 0 0.0
12/03/2021
21.74
 880,449 21.74 22.03 21.45 300 5,000 -0.1
11/03/2021
21.74
 570,117 21.64 21.94 21.54 1,300 3,600 -0.1
10/03/2021
21.64
 923,300 21.74 21.94 21.05 400 0 0.0
09/03/2021
21.74
 882,300 22.03 22.03 21.45 0 3,600 -0.1
08/03/2021
22.03
 1,133,200 21.94 22.52 21.74 10,300 0 0.2
05/03/2021
21.94
 1,338,738 22.03 22.33 20.57 6,400 4,300 0.0
04/03/2021
22.03
 2,083,163 22.82 23.01 21.05 4,200 0 0.1
03/03/2021
22.82
 1,230,105 22.23 23.11 22.23 100 500 0.0
02/03/2021
22.23
 2,381,687 21.35 22.92 21.15 500 500 0.0
01/03/2021
21.35
 908,108 20.96 21.45 20.86 0 37,400 -0.8
26/02/2021
20.96
 889,890 21.35 21.35 20.57 0 0 0
25/02/2021
21.35
 1,535,923 20.76 21.64 20.76 200 0 0.0
24/02/2021
20.76
 1,897,361 20.66 21.35 20.37 3,100 0 0.1
23/02/2021
20.66
 871,044 20.47 20.66 20.17 0 0 0
22/02/2021
20.47
 984,317 20.86 21.05 20.17 4,000 500 0.1
19/02/2021
20.86
 1,154,800 20.37 21.35 19.88 20,000 0 0.4
18/02/2021
20.37
 1,446,773 19.10 20.47 19.00 4,500 0 0.1
17/02/2021
19.10
 709,712 18.51 19.10 18.51 1,500 0 0.0
09/02/2021
18.51
 526,700 17.82 18.61 17.82 200 0 0
08/02/2021
17.82
 1,085,300 18.90 19.10 17.63 10,200 1,500 0
05/02/2021
18.90
 921,285 18.80 19.00 18.31 500 0 0.0
04/02/2021
18.80
 544,246 19.19 19.49 18.41 0 0 0
03/02/2021
19.19
 1,023,077 17.92 19.49 17.92 200 80 0.0
02/02/2021
17.92
 1,454,100 16.94 18.02 16.65 200 0 0.0
01/02/2021
16.94
 1,098,200 18.51 18.61 16.65 300 0 0.0
29/01/2021
18.51
 1,067,795 17.73 19.49 15.67 100 1,400 0.0
28/01/2021
17.73
 1,851,751 20.08 20.08 17.73 1,100 0 0.0
27/01/2021
20.08
 1,689,146 21.64 21.84 19.10 100 600 0.0
26/01/2021
21.64
 1,553,526 23.41 23.50 20.57 400 0 0.0
25/01/2021
23.41
 1,197,289 23.21 24.19 22.92 42,000 0 1.0
22/01/2021
23.21
 2,304,000 22.43 23.50 22.13 20,000 664,600 -15.1
21/01/2021
22.43
 1,386,500 21.94 22.92 21.54 0 0 0
20/01/2021
21.94
 1,330,284 21.64 22.13 19.59 1,800 3,500 0.0
19/01/2021
21.64
 3,245,707 23.99 23.99 20.57 0 53,500 -1.3
18/01/2021
23.99
 1,558,054 24.09 24.38 23.80 2,100 561,100 -13.7
15/01/2021
24.09
 1,360,572 24.29 25.07 23.89 0 637,300 -15.8
14/01/2021
24.29
 931,921 23.80 24.48 23.41 2,300 107,700 -2.6
13/01/2021
23.80
 2,830,830 24.09 24.78 23.41 0 581,100 -14.4
12/01/2021
24.09
 2,160,514 24.97 24.97 22.33 1,300 450,400 -11.1
11/01/2021
24.97
 1,556,600 23.89 25.46 23.89 0 11,637 -0.3
08/01/2021
23.89
 2,642,329 22.13 24.29 21.94 1,080 1,300 0.0
07/01/2021
22.13
 1,539,800 21.94 22.33 21.54 100 9,000 -0.2
06/01/2021
21.94
 2,155,300 22.13 22.52 21.54 3,000 225,520 -5.0
05/01/2021
22.13
 1,960,650 21.94 22.62 21.84 31,000 396,000 -8.2
04/01/2021
21.94
 2,746,700 21.54 22.33 21.45 5,000 603,300 -13.4
31/12/2020
21.54
 1,377,200 20.96 22.03 20.86 0 203,000 -4.4
30/12/2020
20.96
 1,770,029 21.25 21.35 20.57 2,600 315,000 -6.7
29/12/2020
21.25
 2,342,235 20.57 21.84 20.47 7,600 362,700 -7.7
28/12/2020
20.57
 1,317,800 20.96 21.64 20.57 2,200 370,500 -7.8
25/12/2020
20.96
 2,128,100 20.47 21.74 20.08 25,300 260,500 -5.1
24/12/2020
20.47
 2,194,082 21.15 21.15 19.19 5,700 220,000 -4.5
23/12/2020
21.15
 2,364,500 21.64 22.72 19.00 61,500 568,800 -11.3
22/12/2020
21.64
 1,994,633 20.27 22.82 19.88 1,200 501,000 -11.2
21/12/2020
20.27
 2,757,400 18.70 21.15 18.51 10,800 1,045,700 -21.0
18/12/2020
18.70
 2,779,369 17.53 19.19 17.43 79,800 1,354,900 -24.0
17/12/2020
17.53
 1,364,700 18.31 18.51 17.53 8,000 563,500 -10.2
16/12/2020
18.31
 1,273,959 17.73 18.31 17.73 7,000 794,450 -14.6
15/12/2020
17.73
 2,347,617 17.24 18.31 17.14 1,300 1,200,700 -21.8
14/12/2020
17.24
 1,137,591 16.94 17.24 16.65 4,600 490,900 -8.5
11/12/2020
16.94
 347,226 16.45 17.04 16.45 50 137,300 -2.4
10/12/2020
16.45
 411,752 16.84 16.84 16.45 0 76,100 -1.3
09/12/2020
16.84
 426,806 16.55 17.04 16.35 0 109,300 -1.9
08/12/2020
16.55
 352,860 16.94 16.94 16.55 0 50,700 -0.9
07/12/2020
16.94
 303,365 17.04 17.33 16.84 0 54,900 -0.9
04/12/2020
17.04
 529,934 17.04 17.33 16.75 800 234,530 -4.1
03/12/2020
17.04
 437,600 16.75 17.14 16.65 0 157,900 -2.7
02/12/2020
16.75
 497,900 16.84 16.94 16.55 2,000 86,000 -1.4
01/12/2020
16.84
 321,050 17.14 17.14 16.45 0 84,500 -1.5
30/11/2020
17.14
 524,300 16.65 17.53 16.84 6,100 220,600 -3.8
27/11/2020
16.65
 1,262,000 15.77 17.92 15.86 0 70,300 0.0
26/11/2020
15.77
 268,995 15.96 16.06 15.67 0 70,300 -1.1
25/11/2020
15.96
 255,500 15.77 16.16 15.77 0 62,100 -1.0
24/11/2020
15.77
 214,600 15.96 16.06 15.67 0 194,167 0.0
23/11/2020
15.96
 414,657 15.96 16.16 15.67 0 194,167 -3.2
20/11/2020
15.96
 209,500 15.86 16.16 15.67 0 120,400 -2.0
19/11/2020
15.86
 369,365 15.77 16.75 15.77 0 88,000 -1.4
18/11/2020
15.77
 453,522 15.37 15.96 15.18 1,000 206,000 -3.2

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