CTCP Masan High-Tech Materials (msr)

60.40
0.60
(1%)
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)
23/10/2020
17.14
 295,650 16.75 17.63 16.65 0 0 0
22/10/2020
16.65
 226,860 16.94 17.43 16.65 0 0 0
21/10/2020
16.65
 358,092 17.92 18.12 16.65 0 0 0
20/10/2020
17.73
 451,291 17.14 18.61 16.75 0 0 0
19/10/2020
17.43
 135,920 18.12 18.12 17.14 0 0 0
16/10/2020
18.02
 624,142 18.12 20.37 17.53 0 0 0
15/10/2020
17.92
 1,546,111 15.77 18.02 15.77 0 0 0
14/10/2020
15.67
 89,317 15.67 15.67 15.47 0 0 0
13/10/2020
15.77
 28,720 15.86 15.86 15.57 0 0 0
12/10/2020
15.77
 51,600 15.77 16.16 15.67 0 0 0
09/10/2020
15.86
 59,675 15.77 15.86 15.67 0 0 0
08/10/2020
15.96
 19,571 16.45 16.45 15.77 0 0 0
07/10/2020
16.16
 77,176 15.77 16.45 15.77 0 0 0
06/10/2020
15.67
 84,030 15.77 16.06 15.57 0 0 0
05/10/2020
15.67
 54,553 15.57 15.77 15.37 0 0 0
02/10/2020
15.47
 99,507 15.47 15.77 15.28 0 0 0
01/10/2020
15.47
 38,544 15.67 15.67 15.37 0 0 0
30/09/2020
15.67
 42,300 15.47 15.67 15.18 0 0 0
29/09/2020
15.67
 16,648 15.67 15.77 15.57 0 0 0
28/09/2020
15.86
 67,435 15.86 15.96 15.57 0 0 0
25/09/2020
15.86
 60,440 15.67 16.06 15.67 0 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 0 0
22/09/2020
15.37
 35,570 15.18 15.57 15.18 0 0 0
21/09/2020
15.37
 65,700 15.77 15.77 15.18 0 0 0
18/09/2020
15.77
 18,650 15.47 15.77 15.47 0 0 0
17/09/2020
15.96
 94,430 16.45 16.45 15.47 0 0 0
16/09/2020
15.77
 110,578 15.77 15.86 15.28 0 0 0
15/09/2020
15.96
 13,010 16.16 16.45 15.86 0 0 0
14/09/2020
15.77
 140,818 15.96 16.16 15.77 0 0 0
11/09/2020
16.16
 19,162 16.55 16.65 16.16 0 0 0
10/09/2020
16.94
 59,791 17.14 17.14 16.84 0 0 0
09/09/2020
17.04
 263,917 15.77 17.63 15.77 0 0 0
08/09/2020
16.06
 32,370 16.06 16.06 15.77 0 0 0
07/09/2020
15.67
 120,239 16.35 16.55 15.67 0 0 0
04/09/2020
16.55
 340,801 15.37 16.65 15.18 0 0 0
03/09/2020
15.37
 7,700 15.18 15.47 15.18 0 0 0
01/09/2020
15.47
 65,023 15.47 15.86 15.37 0 0 0
31/08/2020
15.08
 76,914 15.08 15.28 14.69 0 0 0
28/08/2020
14.69
 39,900 14.59 14.69 14.49 0 0 0
27/08/2020
14.59
 21,398 14.69 14.69 14.59 0 0 0
26/08/2020
14.69
 31,551 14.59 14.69 14.59 0 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 14.49 14.69 14.40 0 0 0
21/08/2020
14.69
 14,010 14.59 14.69 14.49 0 0 0
20/08/2020
14.69
 9,335 14.59 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 14.98 14.98 14.59 0 0 0
17/08/2020
14.89
 42,700 14.40 15.57 14.40 0 0 0
14/08/2020
14.59
 8,680 14.20 14.69 14.20 0 0 0
13/08/2020
14.69
 11,810 14.69 14.69 14.49 0 0 0
12/08/2020
14.40
 3,700 14.59 14.69 14.40 0 0 0
11/08/2020
14.40
 9,892 14.59 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 14.69 14.69 14.00 0 0 0
06/08/2020
14.49
 11,555 14.79 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 14.89 14.89 14.69 0 0 0
03/08/2020
14.69
 15,650 14.49 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 14.40 14.49 14.10 0 0 0
29/07/2020
14.49
 20,374 14.49 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
 39,738 14.98 14.98 14.10 0 0 0
23/07/2020
14.79
 35,741 14.89 14.89 14.79 0 0 0
22/07/2020
14.89
 20,252 14.79 14.98 14.79 0 0 0
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 0 0
17/07/2020
14.98
 37,984 14.98 15.08 14.98 0 0 0
16/07/2020
14.98
 11,300 14.98 14.98 14.89 0 0 0
15/07/2020
15.18
 12,410 14.98 15.18 14.98 0 0 0
14/07/2020
15.08
 44,745 14.98 15.08 14.89 0 0 0
13/07/2020
14.98
 81,120 15.28 15.37 14.89 0 0 0
10/07/2020
15.08
 28,469 14.89 15.18 14.89 0 0 0
09/07/2020
14.98
 27,207 15.28 15.37 14.98 0 0 0
08/07/2020
15.37
 120,005 14.89 15.47 14.69 0 0 0
07/07/2020
14.79
 34,764 15.18 15.18 14.69 0 0 0
06/07/2020
14.79
 28,127 14.89 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 0 0 0
01/07/2020
14.89
 61,316 14.69 14.89 14.49 0 0 0
30/06/2020
14.89
 43,900 15.18 15.18 14.69 0 0 0
29/06/2020
14.79
 48,890 15.37 15.37 14.69 0 0 0
26/06/2020
15.67
 34,239 15.86 15.86 15.47 0 0 0
25/06/2020
15.96
 17,900 15.96 15.96 15.96 0 0 0
24/06/2020
16.06
 70,499 15.86 16.16 15.86 0 0 0
23/06/2020
16.26
 115,366 15.67 16.84 15.67 0 0 0
22/06/2020
15.47
 30,019 15.86 16.06 15.47 0 0 0
19/06/2020
15.86
 48,880 15.47 15.86 15.37 0 0 0
18/06/2020
15.57
 17,756 15.47 15.77 15.37 0 0 0
17/06/2020
15.37
 51,011 15.67 16.16 15.37 0 0 0
16/06/2020
16.16
 93,130 15.47 16.16 14.89 0 0 0
15/06/2020
15.18
 77,305 15.86 15.86 15.18 0 0 0
12/06/2020
16.35
 68,420 16.65 17.63 15.28 0 0 0
11/06/2020
17.14
 535,714 16.45 17.63 16.45 0 0 0
10/06/2020
16.06
 136,370 14.49 16.26 14.49 0 0 0
09/06/2020
14.40
 44,309 14.59 14.59 14.30 0 0 0
08/06/2020
14.59
 25,802 14.59 14.79 14.59 0 0 0
05/06/2020
14.79
 53,221 14.59 14.89 14.40 0 0 0

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