CTCP Masan High-Tech Materials (msr)

26
0.60
(2.36%)
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
(2025-11-17) 		2 8.58% 29,485,400 6,600 0.2
22.40
26.10
25.40
2 tháng
(2025-10-20) 		0 0% 62,410,200 -19,700 -0.6
21.50
27.10
25.40
3 tháng
(2025-09-18) 		3.70 17.13% 107,825,000 62,900 1.5
21.30
29.70
25.40
6 tháng
(2025-06-20) 		7.10 39.01% 272,403,500 132,200 2.4
17.90
29.70
25.40
12 tháng
(2024-12-23) 		13.30 110.83% 536,504,348 -906,892 -0.1
10.40
29.70
25.40
24 tháng
(2023-12-28) 		10.90 75.69% 638,630,323 -110,876,734 -1,627.5
10.40
29.70
25.40
36 tháng
(2023-01-03) 		14 123.89% 719,556,175 -110,763,424 -1,626.1
10
29.70
25.40
60 tháng
(2021-01-12) 		0.70 2.85% 1,055,999,720 -113,760,283 -1,699.4
8.20
33.50
25.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2019
14
 9,200 13.80 14.30 13.90 0 0 0
12/12/2019
13.80
 14,300 13.90 14.30 13.80 0 0 0
11/12/2019
13.90
 28,440 13.90 13.90 13.60 1,000 0 0.0
10/12/2019
13.90
 26,700 14.40 14.40 13.70 0 0 0
09/12/2019
14.40
 3,810 14.40 14.40 14 0 0 0
06/12/2019
14.40
 9,437 14.40 14.40 14.30 0 100 -0.0
05/12/2019
14.40
 8,000 14.50 14.70 14.30 500 0 0.0
04/12/2019
14.50
 19,900 14.50 14.90 14 1,000 900 0.0
03/12/2019
14.50
 15,443 14.50 14.80 14.40 2,100 0 0.0
02/12/2019
14.50
 3,055 14.60 14.90 14.50 0 0 0
29/11/2019
14.60
 4,600 14.50 14.90 14.50 1,900 0 0.0
28/11/2019
14.50
 13,270 14.90 14.90 14.50 0 0 0
27/11/2019
14.90
 12,650 14.80 15 14.60 0 1,000 -0.0
26/11/2019
14.80
 10,200 14.80 15.70 14.80 0 0 0
25/11/2019
14.80
 37,900 14.80 14.90 14.60 0 0 0
22/11/2019
14.80
 13,954 15 15 14.60 0 0 0
21/11/2019
15
 8,300 15.20 15.20 15 0 0 0
20/11/2019
15.20
 3,174 15.10 15.30 15.10 0 0 0
19/11/2019
15.10
 33,970 15.10 15.20 15 0 0 0
18/11/2019
15.10
 33,140 15.10 15.40 15 0 0 0
15/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/11/2019
15.10
 18,799 15 15.90 14.90 0 0 0
14/11/2019
15
 38,410 15 15.27 15 0 0 0
13/11/2019
15
 30,900 15.36 15.55 15 0 0 0
12/11/2019
15.36
 56,000 15.55 15.73 15.18 0 0 0
11/11/2019
15.55
 108,780 15.64 16.18 15.45 0 0 0
08/11/2019
15.64
 139,186 15.09 15.91 15.27 3,000 0 0.1
07/11/2019
15.09
 32,700 15 15.18 14.91 0 0 0
06/11/2019
15
 57,200 15 15.18 14.91 0 0 0
05/11/2019
15
 45,923 15.09 15.09 14.91 0 0 0
04/11/2019
15.09
 50,325 15.09 15.36 15 0 0 0
01/11/2019
15.09
 80,510 15.09 15.36 14.91 0 0 0
31/10/2019
15.09
 207,920 15 15.91 15 0 13,500 -0.2
30/10/2019
15
 76,000 14.91 15.45 14.82 0 0 0
29/10/2019
14.91
 17,895 14.82 15 14.82 0 0 0
28/10/2019
14.82
 33,925 15 15.09 14.82 0 0 0
25/10/2019
15
 22,965 15.18 15.18 14.91 0 0 0
24/10/2019
15.18
 18,593 15.36 15.36 15.09 100 0 0.0
23/10/2019
15.36
 23,095 15.09 15.36 14.91 6,000 0 0.1
22/10/2019
15.09
 21,680 14.91 15.09 14.91 0 0 0
21/10/2019
14.91
 34,300 15.18 15.36 14.91 0 0 0
18/10/2019
15.18
 44,214 15.27 15.36 15 0 0 0
17/10/2019
15.27
 34,800 15.27 15.45 15.27 0 0 0
16/10/2019
15.27
 45,181 15.09 15.36 15.09 0 0 0
15/10/2019
15.09
 32,900 15 15.09 14.91 0 0 0
14/10/2019
15
 29,448 15.18 15.18 14.91 0 0 0
11/10/2019
15.18
 6,900 15.27 15.27 15.09 0 0 0
10/10/2019
15.27
 12,751 15.18 15.36 15.18 0 0 0
09/10/2019
15.18
 52,804 15.09 15.55 14.91 0 0 0
08/10/2019
15.09
 47,914 14.73 15.09 14.73 6,000 0 0.1
07/10/2019
14.73
 48,760 15 15 14.64 0 0 0
04/10/2019
15
 8,717 15.18 15.27 14.91 0 0 0
03/10/2019
15.18
 23,813 14.73 15.36 14.73 0 0 0
02/10/2019
14.73
 133,941 15.27 15.36 14.55 0 300 -0.0
01/10/2019
15.27
 93,500 15.27 15.36 14.82 0 0 0
30/09/2019
15.27
 52,120 15.36 15.45 15.18 0 0 0
27/09/2019
15.36
 39,166 15.36 15.55 15.27 100 200 -0.0
26/09/2019
15.36
 93,504 15.64 15.82 15.27 0 0 0
25/09/2019
15.64
 36,700 15.73 15.82 15.55 0 0 0
24/09/2019
15.73
 65,300 16 16.27 15.73 0 0 0
23/09/2019
16
 84,030 16.18 16.45 15.73 0 0 0
20/09/2019
16.18
 38,110 16.55 16.82 16.18 0 0 0
19/09/2019
16.55
 106,600 17.09 17.09 16.27 0 0 0
18/09/2019
17.09
 213,130 17.36 18.18 16.82 0 48,200 -0.9
17/09/2019
17.36
 153,507 16.73 17.36 16.36 5,800 0 0.1
16/09/2019
16.73
 99,330 16.09 16.91 16.18 1,300 0 0.0
13/09/2019
16.09
 133,800 16.55 16.91 15.91 1,600 0 0.0
12/09/2019
16.55
 115,452 17.18 18.09 16.36 200 0 0.0
11/09/2019
17.18
 255,693 16 17.82 16.09 0 2,200 -0.0
10/09/2019
16
 132,285 15.27 16.09 15.45 1,100 100 0.0
09/09/2019
15.27
 152,300 14.73 15.64 15.09 1,200 1,100 0.0
06/09/2019
14.73
 151,000 14.45 15.45 14.36 5,900 100 0.1
05/09/2019
14.45
 14,900 14.45 14.73 14.45 0 0 0
04/09/2019
14.45
 10,300 14.55 14.82 14.45 0 0 0
03/09/2019
14.55
 19,700 14.73 14.91 14.55 0 0 0
30/08/2019
14.73
 11,788 14.64 14.73 14.64 0 0 0
29/08/2019
14.64
 3,251 14.64 14.82 14.64 0 0 0
28/08/2019
14.64
 10,740 14.73 14.73 14.64 0 0 0
27/08/2019
14.73
 60,865 15 15.09 14.64 0 0 0
26/08/2019
15
 13,800 15.27 15.36 14.82 0 0 0
23/08/2019
15.27
 23,900 15.09 15.55 15.27 0 100 -0.0
22/08/2019
15.09
 102,734 15.09 15.55 15 0 0 0
21/08/2019
15.09
 66,945 14.55 15.09 14.64 0 0 0
20/08/2019
14.55
 22,400 14.91 15 14.55 0 0 0
19/08/2019
14.91
 23,813 14.64 15.45 14.45 0 0 0
16/08/2019
14.64
 48,585 15 15 14.64 0 0 0
15/08/2019
15
 16,600 15.09 15.09 14.91 0 0 0
14/08/2019
15.09
 31,802 15.09 15.36 15 0 0 0
13/08/2019
15.09
 16,710 15.27 15.27 15 0 0 0
12/08/2019
15.27
 7,900 15.09 15.36 15.09 0 0 0
09/08/2019
15.09
 68,402 15.09 15.55 15.09 0 0 0
08/08/2019
15.09
 54,475 15 15.27 14.91 0 0 0
07/08/2019
15
 25,200 15.27 15.45 14.91 0 0 0
06/08/2019
15.27
 30,950 15.27 15.45 15 0 0 0
05/08/2019
15.27
 45,600 15.45 15.91 15.09 0 0 0
02/08/2019
15.45
 28,551 15.55 16.27 15.45 0 0 0
01/08/2019
15.55
 37,750 15.18 15.82 15.18 500 0 0.0
31/07/2019
15.18
 79,200 15.64 15.64 15 0 0 0
30/07/2019
15.64
 40,300 15.91 16.09 15.64 0 0 0
29/07/2019
15.91
 36,236 16.09 16.27 15.91 0 0 0
26/07/2019
16.09
 4,061 16 16.27 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |