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)
29/06/2020
14.79
 48,890 15.67 15.67 14.69 0 0 0
26/06/2020
15.67
 34,239 15.96 15.96 15.47 0 0 0
25/06/2020
15.96
 17,900 16.06 16.06 15.96 0 0 0
24/06/2020
16.06
 70,499 16.26 16.26 15.86 0 40,000 -0.6
23/06/2020
16.26
 115,366 15.47 16.84 15.67 6,000 30,000 -0.4
22/06/2020
15.47
 30,019 15.86 16.06 15.47 0 0 0
19/06/2020
15.86
 48,880 15.57 15.86 15.37 0 13,000 -0.2
18/06/2020
15.57
 17,756 15.37 15.77 15.37 0 0 0
17/06/2020
15.37
 51,011 16.16 16.16 15.37 0 25,000 -0.4
16/06/2020
16.16
 93,130 15.18 16.16 14.89 0 9,000 -0.1
15/06/2020
15.18
 77,305 16.35 16.35 15.18 0 27 0.0
12/06/2020
16.35
 68,420 17.14 17.63 15.28 0 3,000 -0.1
11/06/2020
17.14
 535,714 16.06 17.63 16.45 9,070 103,238 -1.7
10/06/2020
16.06
 136,370 14.40 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 14.79 14.79 14.59 0 0 0
05/06/2020
14.79
 53,221 14.59 14.89 14.40 0 0 0
04/06/2020
14.59
 67,000 14.69 14.98 14.59 0 0 0
03/06/2020
14.69
 26,700 14.69 15.08 14.69 0 0 0
02/06/2020
14.69
 6,600 14.69 15.18 14.59 0 0 0
01/06/2020
14.69
 18,510 14.69 15.28 14.69 0 0 0
29/05/2020
14.69
 13,306 14.59 14.69 14.59 0 0 0
28/05/2020
14.59
 8,520 14.69 14.79 14.49 0 0 0
27/05/2020
14.69
 17,615 14.79 14.89 14.59 0 0 0
26/05/2020
14.79
 24,860 14.69 15.18 14.79 0 0 0
25/05/2020
14.69
 73,907 14.40 14.89 14.20 0 0 0
22/05/2020
14.40
 14,940 14.59 14.59 14.30 0 0 0
21/05/2020
14.59
 24,987 14.49 14.59 14.49 500 0 0.0
20/05/2020
14.49
 22,416 14.49 14.49 14.49 0 0 0
19/05/2020
14.49
 34,710 14.59 14.79 14.49 0 0 0
18/05/2020
14.59
 33,742 14.49 14.59 14.49 0 0 0
15/05/2020
14.49
 10,690 14.59 14.59 14.49 0 0 0
14/05/2020
14.59
 20,220 14.59 14.69 14.49 0 0 0
13/05/2020
14.59
 13,330 14.49 14.69 14.49 100 0 0.0
12/05/2020
14.49
 15,700 14.40 14.89 14.49 0 0 0
11/05/2020
14.40
 12,972 14.59 14.79 14.40 0 0 0
08/05/2020
14.59
 15,200 14.49 14.89 14.59 0 0 0
07/05/2020
14.49
 8,000 14.59 14.89 14.49 0 0 0
06/05/2020
14.59
 8,100 14.69 14.89 14.59 0 0 0
05/05/2020
14.69
 11,948 15.18 15.18 14.40 0 0 0
04/05/2020
15.18
 287 14.98 15.18 15.18 0 0 0
29/04/2020
14.98
 15,638 14.89 15.18 14.79 0 0 0
28/04/2020
14.89
 33,828 14.79 15.37 14.79 0 0 0
27/04/2020
14.79
 15,747 14.89 14.98 14.69 0 0 0
24/04/2020
14.89
 11,038 15.08 15.28 14.69 0 0 0
23/04/2020
15.08
 30,200 15.28 15.67 14.89 0 0 0
22/04/2020
15.28
 9,400 14.89 15.37 14.79 0 0 0
21/04/2020
14.89
 31,191 15.47 15.77 14.79 0 10,000 -0.2
20/04/2020
15.47
 99,711 14.89 15.96 15.18 0 38,400 -0.6
17/04/2020
14.89
 53,241 14.69 16.16 14.49 0 25,300 -0.4
16/04/2020
14.69
 31,080 14.59 14.79 14.49 0 12,700 -0.2
15/04/2020
14.59
 24,773 14.40 14.69 14.49 0 1,400 0.0
14/04/2020
14.40
 16,800 14.59 14.69 14.20 0 0 0
13/04/2020
14.59
 1,100 14.40 14.69 14.40 0 100 0.0
10/04/2020
14.40
 6,830 14.89 14.89 14.40 0 0 0
09/04/2020
14.89
 44,700 14.30 14.89 14.20 0 0 0
08/04/2020
14.30
 2,500 14.30 14.30 14.20 0 0 0
07/04/2020
14.30
 6,610 14.30 14.69 14.30 0 0 0
06/04/2020
14.30
 19,190 14.30 14.59 14.20 0 0 0
03/04/2020
14.30
 6,570 14.30 14.69 14.20 0 0 0
01/04/2020
14.30
 19,380 14.30 14.40 14.10 0 0 0
31/03/2020
14.30
 25,503 14.30 14.40 13.91 0 0 0
30/03/2020
14.30
 29,300 14.30 14.30 14.10 0 0 0
27/03/2020
14.30
 17,013 14.30 14.40 14.10 0 0 0
26/03/2020
14.30
 12,700 14.30 14.30 14.20 0 0 0
25/03/2020
14.30
 11,632 14.30 14.69 14.20 0 0 0
24/03/2020
14.30
 6,610 14.40 14.59 14.00 0 0 0
23/03/2020
14.40
 106,306 14.49 14.69 13.71 0 5,300 -0.1
20/03/2020
14.49
 35,600 14.89 14.89 13.91 0 0 0
19/03/2020
14.89
 23,315 15.28 15.57 14.10 0 0 0
18/03/2020
15.28
 83,419 16.26 16.26 15.18 0 0 0
17/03/2020
16.26
 709,783 14.30 16.26 12.14 1,000 35,200 -0.5
16/03/2020
14.30
 41,793 14.30 14.30 13.71 0 0 0
13/03/2020
14.30
 25,500 14.59 14.59 14.10 0 0 0
12/03/2020
14.59
 177,100 14.40 14.69 13.81 0 0 0
11/03/2020
14.40
 67,850 14.40 14.40 13.71 0 0 0
10/03/2020
14.40
 39,906 14.40 14.49 13.51 1,000 2,200 0.0
09/03/2020
14.40
 166,757 14.40 14.89 13.61 0 0 0
06/03/2020
14.40
 14,500 14.49 14.49 14.20 0 0 0
05/03/2020
14.49
 37,860 14.49 14.49 14.30 0 0 0
04/03/2020
14.49
 21,103 14.40 14.59 14.40 3 0 0.0
03/03/2020
14.40
 34,475 14.59 14.69 14.20 0 0 0
02/03/2020
14.59
 75,000 14.40 14.59 13.71 500 500 0.0
28/02/2020
14.40
 58,705 14.30 14.40 14.00 0 0 0
27/02/2020
14.30
 69,300 14.40 14.40 14.20 0 0 0
26/02/2020
14.40
 42,030 14.40 14.40 14.00 0 0 0
25/02/2020
14.40
 67,020 14.40 14.40 14.00 0 0 0
24/02/2020
14.40
 34,310 14.40 14.59 14.10 0 0 0
21/02/2020
14.40
 29,410 14.10 14.69 14.10 0 0 0
20/02/2020
14.10
 23,480 14.40 14.40 13.91 0 0 0
19/02/2020
14.40
 12,627 14.49 14.49 14.10 0 0 0
18/02/2020
14.49
 1,250 14.10 14.49 14.10 0 0 0
17/02/2020
14.10
 24,510 14.20 14.69 14.10 0 0 0
14/02/2020
14.20
 19,570 14.59 14.59 14.20 0 0 0
13/02/2020
14.59
 18,600 14.69 14.69 14.20 0 0 0
12/02/2020
14.69
 32,089 14.69 14.69 14.30 0 0 0
11/02/2020
14.69
 19,275 14.69 14.69 14.10 0 0 0
10/02/2020
14.69
 40,456 14.20 14.69 14.20 0 0 0
07/02/2020
14.20
 20,370 14.69 14.69 13.71 0 0 0
06/02/2020
14.69
 51,150 14.00 14.69 13.61 0 0 0

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