CTCP Masan High-Tech Materials (msr)

59.30
-0.50
(-0.84%)
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)
22/03/2021
21.94
 673,728 22.03 22.43 21.74 0 0 0
19/03/2021
22.03
 786,632 22.33 22.43 21.74 0 0 0
18/03/2021
22.43
 879,728 22.43 23.11 22.23 0 0 0
17/03/2021
22.43
 1,732,100 21.74 22.72 21.64 0 0 0
16/03/2021
21.84
 883,785 22.33 22.33 21.45 0 0 0
15/03/2021
21.74
 931,900 21.54 21.84 21.35 0 0 0
12/03/2021
21.74
 880,449 21.84 22.03 21.45 0 0 0
11/03/2021
21.74
 570,117 21.84 21.94 21.54 0 0 0
10/03/2021
21.64
 923,392 21.25 21.94 21.05 0 0 0
09/03/2021
21.74
 882,434 22.03 22.03 21.45 0 0 0
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 22.13 22.33 20.57 0 0 0
04/03/2021
22.03
 2,083,163 22.82 23.01 21.05 0 0 0
03/03/2021
22.82
 1,230,105 22.52 23.11 22.23 0 0 0
02/03/2021
22.23
 2,381,687 21.15 22.92 21.15 0 0 0
01/03/2021
21.35
 908,108 20.96 21.45 20.86 0 0 0
26/02/2021
20.96
 889,890 21.05 21.25 20.57 0 0 0
25/02/2021
21.35
 1,535,923 20.86 21.64 20.76 0 0 0
24/02/2021
20.76
 1,897,361 20.57 21.35 20.37 0 0 0
23/02/2021
20.66
 871,044 20.57 20.66 20.17 0 0 0
22/02/2021
20.47
 984,317 21.05 21.05 20.17 0 0 0
19/02/2021
20.86
 1,154,803 20.27 21.35 19.88 0 0 0
18/02/2021
20.37
 1,446,773 19.10 20.47 19.00 0 0 0
17/02/2021
19.10
 709,712 18.61 19.10 18.51 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 0 0 0
04/02/2021
18.80
 544,246 19.10 19.49 18.41 0 0 0
03/02/2021
19.19
 1,023,077 17.92 19.49 17.92 0 0 0
02/02/2021
17.92
 1,454,150 16.94 18.02 16.65 0 0 0
01/02/2021
16.94
 1,098,313 18.02 18.61 16.65 0 0 0
29/01/2021
18.51
 1,067,795 16.75 19.49 15.67 0 0 0
28/01/2021
17.73
 1,851,751 18.90 19.59 17.73 0 0 0
27/01/2021
20.08
 1,689,146 21.84 21.84 19.10 0 0 0
26/01/2021
21.64
 1,553,526 23.50 23.50 20.57 0 0 0
25/01/2021
23.41
 1,197,289 22.92 24.19 22.92 0 0 0
22/01/2021
23.21
 2,304,300 22.52 23.50 19.00 0 0 0
21/01/2021
22.43
 1,386,685 21.94 22.92 21.54 0 0 0
20/01/2021
21.94
 1,330,284 21.35 22.13 19.59 0 0 0
19/01/2021
21.64
 3,245,707 23.99 23.99 20.57 0 0 0
18/01/2021
23.99
 1,558,054 24.09 24.38 23.80 0 0 0
15/01/2021
24.09
 1,360,572 24.48 25.07 23.89 0 0 0
14/01/2021
24.29
 931,921 23.99 24.48 23.41 0 0 0
13/01/2021
23.80
 2,830,830 24.09 24.78 23.41 0 0 0
12/01/2021
24.09
 2,160,514 22.33 24.87 22.33 0 0 0
11/01/2021
24.97
 1,557,044 23.89 25.46 23.89 0 0 0
08/01/2021
23.89
 2,642,329 22.13 24.29 21.94 0 0 0
07/01/2021
22.13
 1,539,913 22.03 22.33 21.54 0 0 0
06/01/2021
21.94
 2,155,663 22.23 22.52 21.54 0 0 0
05/01/2021
22.13
 1,960,650 21.94 22.62 21.84 0 0 0
04/01/2021
21.94
 2,747,197 21.54 22.33 21.45 0 0 0
31/12/2020
21.54
 1,378,297 20.96 22.03 20.86 0 0 0
30/12/2020
20.96
 1,770,029 21.25 21.35 20.57 0 0 0
29/12/2020
21.25
 2,342,235 20.96 21.84 20.47 0 0 0
28/12/2020
20.57
 1,332,865 21.35 21.64 20.57 0 0 0
25/12/2020
20.96
 2,129,350 20.08 21.74 20.08 0 0 0
24/12/2020
20.47
 2,194,082 21.15 21.15 19.19 0 0 0
23/12/2020
21.15
 2,365,129 21.94 22.72 19.00 0 0 0
22/12/2020
21.64
 1,994,633 19.88 22.82 19.88 0 0 0
21/12/2020
20.27
 2,758,362 18.61 21.15 18.51 0 0 0
18/12/2020
18.70
 2,779,369 17.43 19.19 17.43 0 0 0
17/12/2020
17.53
 1,365,053 18.51 18.51 17.53 0 0 0
16/12/2020
18.31
 1,273,959 17.92 18.31 17.73 0 0 0
15/12/2020
17.73
 2,347,617 17.24 18.31 17.14 0 0 0
14/12/2020
17.24
 1,137,591 17.04 17.24 16.65 0 0 0
11/12/2020
16.94
 347,226 16.65 17.04 16.45 0 0 0
10/12/2020
16.45
 411,752 16.84 16.84 16.45 0 0 0
09/12/2020
16.84
 426,806 16.65 17.04 16.35 0 0 0
08/12/2020
16.55
 352,860 16.84 16.84 16.55 0 0 0
07/12/2020
16.94
 303,365 17.33 17.33 16.84 0 0 0
04/12/2020
17.04
 529,934 16.94 17.33 16.75 0 0 0
03/12/2020
17.04
 437,776 16.75 17.14 16.65 0 0 0
02/12/2020
16.75
 497,995 16.75 16.94 16.55 0 0 0
01/12/2020
16.84
 321,050 16.94 17.14 16.45 0 0 0
30/11/2020
17.14
 524,603 16.84 17.53 16.84 0 0 0
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 0 0
25/11/2020
15.96
 255,600 16.06 16.16 15.77 0 0 0
24/11/2020
15.77
 214,710 15.86 16.06 15.67 0 0 0
23/11/2020
15.96
 414,657 15.96 16.16 15.67 0 0 0
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 0 0
18/11/2020
15.77
 453,522 15.37 15.96 15.18 0 0 0
17/11/2020
15.37
 101,630 15.18 15.37 14.98 0 0 0
16/11/2020
15.18
 137,230 15.37 15.47 15.08 0 0 0
13/11/2020
15.18
 344,736 15.47 15.47 15.18 0 0 0
12/11/2020
15.47
 205,950 15.57 15.67 15.28 0 0 0
11/11/2020
15.57
 89,630 15.67 15.86 15.47 0 0 0
10/11/2020
15.67
 118,032 15.67 16.16 15.47 0 0 0
09/11/2020
15.67
 215,681 15.18 15.96 15.18 0 0 0
06/11/2020
15.28
 103,922 15.28 15.37 15.18 0 0 0
05/11/2020
15.28
 120,413 15.37 15.47 15.08 0 0 0
04/11/2020
15.37
 83,466 15.47 15.57 15.28 0 0 0
03/11/2020
15.57
 69,660 15.57 15.86 15.28 0 0 0
02/11/2020
15.28
 90,940 15.18 15.37 14.98 0 0 0
30/10/2020
15.47
 282,945 15.96 15.96 15.18 0 0 0
29/10/2020
15.96
 147,741 16.16 16.26 15.77 0 0 0
28/10/2020
16.16
 229,625 17.14 17.14 15.86 0 0 0
27/10/2020
16.94
 557,868 17.43 18.02 16.75 0 0 0
26/10/2020
16.75
 256,278 17.04 17.63 16.45 0 0 0

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