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)
17/11/2020
15.37
 101,630 15.18 15.37 14.98 0 0 0
16/11/2020
15.18
 137,230 15.18 15.47 15.08 1,000 2,600 0.0
13/11/2020
15.18
 344,736 15.47 15.47 15.18 4,000 217,600 -3.3
12/11/2020
15.47
 205,950 15.57 15.67 15.28 3,000 62,200 -0.9
11/11/2020
15.57
 89,630 15.67 15.86 15.47 100 20,090 -0.3
10/11/2020
15.67
 118,032 15.67 16.16 15.47 0 18,800 -0.3
09/11/2020
15.67
 215,681 15.28 15.96 15.18 1,000 60,000 -0.9
06/11/2020
15.28
 103,922 15.28 15.37 15.18 0 25,000 -0.4
05/11/2020
15.28
 120,413 15.37 15.47 15.08 0 3,900 -0.1
04/11/2020
15.37
 83,466 15.57 15.57 15.28 0 5,600 -0.1
03/11/2020
15.57
 69,660 15.28 15.86 15.28 200 24,000 -0.4
02/11/2020
15.28
 90,940 15.47 15.47 14.98 0 0 0
30/10/2020
15.47
 282,945 15.96 15.96 15.18 0 10,000 -0.2
29/10/2020
15.96
 147,741 16.16 16.26 15.77 600 50,000 -0.8
28/10/2020
16.16
 229,625 16.94 17.14 15.86 800 70,022 -1.2
27/10/2020
16.94
 557,868 16.75 18.02 16.75 2,100 119,900 -2.1
26/10/2020
16.75
 256,278 17.14 17.63 16.45 0 140,000 -2.4
23/10/2020
17.14
 295,650 16.65 17.63 16.65 0 161,900 -2.8
22/10/2020
16.65
 226,860 16.65 17.43 16.65 0 77,700 -1.3
21/10/2020
16.65
 358,092 17.73 18.12 16.65 0 105,500 -1.8
20/10/2020
17.73
 451,000 17.43 18.61 16.75 1,000 70,100 -1.2
19/10/2020
17.43
 135,600 18.02 18.12 17.14 3,000 40,000 -0.7
16/10/2020
18.02
 624,142 17.92 20.37 17.53 1,000 431,500 -8.1
15/10/2020
17.92
 1,546,111 15.67 18.02 15.77 17,600 966,955 -17.4
14/10/2020
15.67
 89,300 15.77 15.77 15.47 0 1,500 0.0
13/10/2020
15.77
 28,720 15.77 15.86 15.57 0 3,000 0.0
12/10/2020
15.77
 51,600 15.86 16.16 15.67 0 7,000 -0.1
09/10/2020
15.86
 59,675 15.96 15.96 15.67 0 11,000 -0.2
08/10/2020
15.96
 19,571 16.16 16.45 15.77 0 3,000 0.0
07/10/2020
16.16
 77,176 15.67 16.45 15.77 0 1,500 0.0
06/10/2020
15.67
 84,030 15.67 16.06 15.57 0 33,500 -0.5
05/10/2020
15.67
 54,553 15.47 15.77 15.37 0 2,000 0.0
02/10/2020
15.47
 99,507 15.47 15.77 15.28 0 20,100 -0.3
01/10/2020
15.47
 38,544 15.67 15.67 15.37 0 10,000 0
30/09/2020
15.67
 42,300 15.67 15.67 15.18 0 2,000 0.0
29/09/2020
15.67
 16,648 15.86 15.86 15.57 0 0 0
28/09/2020
15.86
 67,435 15.86 15.96 15.57 0 7,000 -0.1
25/09/2020
15.86
 60,440 15.67 16.06 15.67 0 200 0.0
24/09/2020
15.67
 104,416 15.67 15.77 13.71 0 0 0
23/09/2020
15.67
 86,545 15.37 15.77 15.08 0 18,000 -0.3
22/09/2020
15.37
 35,570 15.37 15.57 15.18 0 8,000 -0.1
21/09/2020
15.37
 65,700 15.77 15.77 15.18 1,000 13,500 -0.2
18/09/2020
15.77
 18,650 15.96 15.96 15.47 0 8,000 -0.1
17/09/2020
15.96
 94,430 15.77 16.45 15.47 1,000 2,000 0.0
16/09/2020
15.77
 110,578 15.96 15.96 15.28 1,000 0 0.0
15/09/2020
15.96
 13,010 15.77 16.45 15.86 1,000 1,500 0.0
14/09/2020
15.77
 140,818 16.16 16.16 15.77 3,000 24,200 -0.3
11/09/2020
16.16
 19,162 16.94 16.94 16.16 0 0 0
10/09/2020
16.94
 59,791 17.04 17.14 16.84 0 10,000 -0.2
09/09/2020
17.04
 263,917 16.06 17.63 15.77 0 44,000 -0.8
08/09/2020
16.06
 32,370 15.67 16.06 15.77 1,000 8,000 -0.1
07/09/2020
15.67
 120,239 16.55 16.55 15.67 9,500 28,800 -0.3
04/09/2020
16.55
 340,801 15.37 16.65 15.18 0 44,000 -0.7
03/09/2020
15.37
 7,700 15.47 15.47 15.18 500 0 0.0
01/09/2020
15.47
 65,023 15.08 15.86 15.37 0 11,800 -0.2
31/08/2020
15.08
 76,914 14.69 15.28 14.69 0 9,000 -0.1
28/08/2020
14.69
 39,900 14.59 14.69 14.49 0 14,100 -0.2
27/08/2020
14.59
 21,398 14.69 14.69 14.59 0 4,600 -0.1
26/08/2020
14.69
 31,551 14.59 14.69 14.59 0 3,000 0.0
25/08/2020
14.59
 14,420 14.69 14.69 14.59 0 0 0
24/08/2020
14.69
 31,612 14.69 14.69 14.40 0 1,000 0.0
21/08/2020
14.69
 14,010 14.69 14.69 14.49 0 3,000 0.0
20/08/2020
14.69
 9,335 14.69 14.69 14.59 0 0 0
19/08/2020
14.69
 4,000 14.69 14.69 14.69 0 0 0
18/08/2020
14.69
 6,410 14.89 14.98 14.59 0 0 0
17/08/2020
14.89
 42,700 14.59 15.57 14.40 0 2,000 0.0
14/08/2020
14.59
 8,680 14.69 14.69 14.20 0 5,200 -0.1
13/08/2020
14.69
 11,810 14.40 14.69 14.49 0 0 0
12/08/2020
14.40
 3,700 14.40 14.69 14.40 0 0 0
11/08/2020
14.40
 9,892 14.40 14.59 14.30 0 0 0
10/08/2020
14.40
 11,610 14.40 14.59 14.40 0 0 0
07/08/2020
14.40
 12,700 14.49 14.69 14.00 0 0 0
06/08/2020
14.49
 11,555 14.69 14.79 14.49 0 0 0
05/08/2020
14.69
 12,600 14.79 14.79 14.69 0 0 0
04/08/2020
14.79
 11,700 14.69 14.89 14.69 0 0 0
03/08/2020
14.69
 15,650 14.30 15.67 14.49 0 0 0
31/07/2020
14.30
 29,489 14.49 14.49 14.10 0 0 0
30/07/2020
14.49
 4,300 14.49 14.49 14.10 0 0 0
29/07/2020
14.49
 20,374 14.59 15.57 14.00 0 0 0
28/07/2020
14.59
 2,865 14.59 14.59 14.30 0 0 0
27/07/2020
14.59
 113,432 14.20 14.69 14.00 0 0 0
24/07/2020
14.20
 39,600 14.79 14.98 14.10 0 0 0
23/07/2020
14.79
 35,741 14.89 14.89 14.79 0 4,000 -0.1
22/07/2020
14.89
 20,200 14.89 14.98 14.79 0 10,000 -0.2
21/07/2020
14.89
 8,600 14.98 14.98 14.89 0 0 0
20/07/2020
14.98
 61,630 14.98 14.98 14.89 0 14,900 -0.2
17/07/2020
14.98
 37,984 14.98 15.08 14.98 0 4,000 -0.1
16/07/2020
14.98
 11,300 15.18 15.18 14.89 0 0 0
15/07/2020
15.18
 12,410 15.08 15.18 14.98 0 0 0
14/07/2020
15.08
 44,700 14.98 15.08 14.89 0 0 0
13/07/2020
14.98
 81,120 15.08 15.37 14.89 0 37,000 -0.6
10/07/2020
15.08
 28,469 14.98 15.18 14.89 0 0 0
09/07/2020
14.98
 27,207 15.37 15.37 14.98 0 0 0
08/07/2020
15.37
 120,005 14.79 15.47 14.69 0 8,000 -0.1
07/07/2020
14.79
 34,764 14.79 15.18 14.69 0 0 0
06/07/2020
14.79
 28,127 14.69 14.98 14.69 0 0 0
03/07/2020
14.69
 21,702 14.98 14.98 14.69 0 0 0
02/07/2020
14.98
 25,655 14.89 15.18 14.89 4,900 0 0.1
01/07/2020
14.89
 61,316 14.89 14.89 14.49 22,100 9,900 0.2
30/06/2020
14.89
 43,900 14.79 15.18 14.69 0 0 0

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