CTCP Masan High-Tech Materials (msr)

60.60
0.80
(1.34%)
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)
04/06/2020
14.59
 67,000 14.69 14.98 14.59 0 0 0
03/06/2020
14.69
 26,700 14.89 15.08 14.69 0 0 0
02/06/2020
14.69
 6,600 15.18 15.18 14.59 0 0 0
01/06/2020
14.69
 18,510 15.08 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 14.79 14.79 14.49 0 0 0
27/05/2020
14.69
 17,615 14.89 14.89 14.59 0 0 0
26/05/2020
14.79
 24,860 14.98 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 14.40 14.40 14.30 0 0 0
21/05/2020
14.59
 24,987 14.49 14.59 14.49 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 14.49 14.49 14.49 0 0 0
14/05/2020
14.59
 20,220 14.69 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 14.89 14.89 14.49 0 0 0
11/05/2020
14.40
 12,972 14.79 14.79 14.40 0 0 0
08/05/2020
14.59
 15,200 14.89 14.89 14.59 0 0 0
07/05/2020
14.49
 8,000 14.89 14.89 14.49 0 0 0
06/05/2020
14.59
 8,100 14.89 14.89 14.59 0 0 0
05/05/2020
14.69
 11,948 14.40 15.08 14.40 0 0 0
04/05/2020
15.18
 287 15.18 15.18 15.18 0 0 0
29/04/2020
14.98
 15,638 15.18 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 14.79 14.98 14.69 0 0 0
24/04/2020
14.89
 11,038 14.89 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 14.79 15.37 14.79 0 0 0
21/04/2020
14.89
 31,191 15.67 15.77 14.79 0 0 0
20/04/2020
15.47
 99,711 15.18 15.96 15.18 0 0 0
17/04/2020
14.89
 53,241 14.69 16.16 14.49 0 0 0
16/04/2020
14.69
 31,080 14.69 14.79 14.49 0 0 0
15/04/2020
14.59
 24,773 14.69 14.69 14.49 0 0 0
14/04/2020
14.40
 16,800 14.49 14.69 14.20 0 0 0
13/04/2020
14.59
 1,170 14.69 14.69 14.40 0 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 14.40 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 14.49 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 12.24 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 14.20 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 14.69 14.69 14.20 0 0 0
24/03/2020
14.30
 6,610 14.30 14.59 14.00 0 0 0
23/03/2020
14.40
 106,306 14.30 14.69 13.71 0 0 0
20/03/2020
14.49
 35,600 13.91 14.59 13.91 0 0 0
19/03/2020
14.89
 23,315 15.57 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 13.91 16.26 12.14 0 0 0
16/03/2020
14.30
 41,793 14.30 14.30 13.71 0 0 0
13/03/2020
14.30
 25,500 14.20 14.40 14.10 0 0 0
12/03/2020
14.59
 177,100 14.00 14.69 13.81 0 0 0
11/03/2020
14.40
 67,850 14.30 14.40 13.71 0 0 0
10/03/2020
14.40
 39,906 14.40 14.49 13.51 0 0 0
09/03/2020
14.40
 166,757 14.20 14.89 13.61 0 0 0
06/03/2020
14.40
 14,500 14.30 14.40 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 14.40 14.69 14.20 0 0 0
02/03/2020
14.59
 75,000 14.10 14.59 13.71 0 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 14.30 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 14.10 14.59 14.10 0 0 0
21/02/2020
14.40
 29,410 14.49 14.69 14.10 0 0 0
20/02/2020
14.10
 23,480 14.00 14.10 13.91 0 0 0
19/02/2020
14.40
 12,627 14.20 14.40 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 14.49 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 14.59 14.69 14.30 0 0 0
11/02/2020
14.69
 19,275 14.49 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 13.91 14.20 13.71 0 0 0
06/02/2020
14.69
 51,150 13.71 14.69 13.61 0 0 0
05/02/2020
14.00
 11,800 14.20 14.20 13.71 0 0 0
04/02/2020
13.51
 3,347 14.30 14.30 13.51 0 0 0
03/02/2020
14.30
 32,625 13.71 14.49 12.44 0 0 0
31/01/2020
14.49
 21,510 14.59 14.69 14.40 0 0 0
30/01/2020
14.69
 4,200 14.79 14.79 14.59 0 0 0
22/01/2020
14.69
 320 14.69 14.69 14.69 0 0 0
21/01/2020
14.69
 51,758 14.30 14.69 14.00 0 0 0
20/01/2020
14.59
 25,400 14.69 14.79 14.30 0 0 0
17/01/2020
14.49
 3,450 14.49 14.79 14.40 0 0 0
16/01/2020
14.59
 8,020 14.69 14.69 14.20 0 0 0
15/01/2020
14.69
 5,000 14.69 14.69 14.59 0 0 0
14/01/2020
14.79
 11,000 14.59 14.79 14.49 0 0 0
13/01/2020
14.69
 3,800 14.69 14.69 14.69 0 0 0
10/01/2020
14.69
 14,023 14.69 14.69 14.49 0 0 0
09/01/2020
14.59
 11,300 14.69 14.89 14.59 0 0 0
08/01/2020
14.59
 10,800 14.59 14.69 14.59 0 0 0
07/01/2020
14.89
 7,713 14.69 15.47 14.59 0 0 0

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