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)
05/02/2020
14.00
 11,800 13.51 14.20 13.71 0 500 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 14.49 14.49 12.44 0 0 0
31/01/2020
14.49
 21,510 14.69 14.69 14.40 0 0 0
30/01/2020
14.69
 4,200 14.69 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 14.59 14.69 14.00 0 0 0
20/01/2020
14.59
 25,400 14.49 14.79 14.30 0 0 0
17/01/2020
14.49
 3,450 14.59 14.79 14.40 0 0 0
16/01/2020
14.59
 8,020 14.69 14.69 14.20 100 0 0.0
15/01/2020
14.69
 5,000 14.79 14.79 14.59 0 0 0
14/01/2020
14.79
 11,000 14.69 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 14.59 14.69 14.49 0 0 0
09/01/2020
14.59
 11,300 14.59 14.89 14.59 100 0 0.0
08/01/2020
14.59
 10,800 14.89 14.89 14.59 0 0 0
07/01/2020
14.89
 7,713 14.69 15.47 14.59 0 100 0.0
06/01/2020
14.69
 28,550 14.89 14.89 14.40 0 0 0
03/01/2020
14.89
 7,550 14.89 14.98 14.59 0 0 0
02/01/2020
14.89
 3,540 15.67 15.67 14.79 0 0 0
31/12/2019
15.67
 148,276 15.86 15.86 15.67 0 0 0
30/12/2019
15.86
 110,490 15.67 15.96 15.47 0 0 0
27/12/2019
15.67
 321,350 15.86 15.86 15.47 0 0 0
26/12/2019
15.86
 543,053 14.10 15.86 13.81 0 13,200 -0.2
25/12/2019
14.10
 57,710 12.83 14.20 12.93 0 0 0
24/12/2019
12.83
 16,770 13.42 13.42 11.85 0 2,000 0.0
23/12/2019
13.42
 9,550 13.32 14.00 13.12 1,100 0 0.0
20/12/2019
13.32
 22,700 13.51 13.51 13.12 0 0 0
19/12/2019
13.51
 6,100 13.51 13.51 13.51 0 0 0
18/12/2019
13.51
 7,725 13.42 14.00 13.51 0 0 0
17/12/2019
13.42
 10,230 13.71 13.71 13.42 1,000 0 0.0
16/12/2019
13.71
 1,100 13.71 14.10 13.71 0 0 0
13/12/2019
13.71
 9,200 13.51 14.00 13.61 0 0 0
12/12/2019
13.51
 14,300 13.61 14.00 13.51 0 0 0
11/12/2019
13.61
 28,440 13.61 13.61 13.32 1,000 0 0.0
10/12/2019
13.61
 26,700 14.10 14.10 13.42 0 0 0
09/12/2019
14.10
 3,810 14.10 14.10 13.71 0 0 0
06/12/2019
14.10
 9,437 14.10 14.10 14.00 0 100 0.0
05/12/2019
14.10
 8,000 14.20 14.40 14.00 500 0 0.0
04/12/2019
14.20
 19,900 14.20 14.59 13.71 1,000 900 0.0
03/12/2019
14.20
 15,443 14.20 14.49 14.10 2,100 0 0.0
02/12/2019
14.20
 3,055 14.30 14.59 14.20 0 0 0
29/11/2019
14.30
 4,600 14.20 14.59 14.20 1,900 0 0.0
28/11/2019
14.20
 13,270 14.59 14.59 14.20 0 0 0
27/11/2019
14.59
 12,650 14.49 14.69 14.30 0 1,000 0.0
26/11/2019
14.49
 10,200 14.49 15.37 14.49 0 0 0
25/11/2019
14.49
 37,900 14.49 14.59 14.30 0 0 0
22/11/2019
14.49
 13,954 14.69 14.69 14.30 0 0 0
21/11/2019
14.69
 8,300 14.89 14.89 14.69 0 0 0
20/11/2019
14.89
 3,174 14.79 14.98 14.79 0 0 0
19/11/2019
14.79
 33,970 14.79 14.89 14.69 0 0 0
18/11/2019
14.79
 33,140 14.79 15.08 14.69 0 0 0
15/11/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
15/11/2019
14.79
 18,799 14.69 15.57 14.59 0 0 0
14/11/2019
14.69
 38,410 14.69 14.96 14.69 0 0 0
13/11/2019
14.69
 30,900 15.05 15.22 14.69 0 0 0
12/11/2019
15.05
 56,000 15.22 15.40 14.87 0 0 0
11/11/2019
15.22
 108,780 15.31 15.85 15.13 0 0 0
08/11/2019
15.31
 139,186 14.78 15.58 14.96 3,000 0 0.1
07/11/2019
14.78
 32,700 14.69 14.87 14.60 0 0 0
06/11/2019
14.69
 57,200 14.69 14.87 14.60 0 0 0
05/11/2019
14.69
 45,923 14.78 14.78 14.60 0 0 0
04/11/2019
14.78
 50,325 14.78 15.05 14.69 0 0 0
01/11/2019
14.78
 80,510 14.78 15.05 14.60 0 0 0
31/10/2019
14.78
 207,920 14.69 15.58 14.69 0 13,500 -0.2
30/10/2019
14.69
 76,000 14.60 15.13 14.51 0 0 0
29/10/2019
14.60
 17,895 14.51 14.69 14.51 0 0 0
28/10/2019
14.51
 33,925 14.69 14.78 14.51 0 0 0
25/10/2019
14.69
 22,965 14.87 14.87 14.60 0 0 0
24/10/2019
14.87
 18,593 15.05 15.05 14.78 100 0 0.0
23/10/2019
15.05
 23,095 14.78 15.05 14.60 6,000 0 0.1
22/10/2019
14.78
 21,680 14.60 14.78 14.60 0 0 0
21/10/2019
14.60
 34,300 14.87 15.05 14.60 0 0 0
18/10/2019
14.87
 44,214 14.96 15.05 14.69 0 0 0
17/10/2019
14.96
 34,800 14.96 15.13 14.96 0 0 0
16/10/2019
14.96
 45,181 14.78 15.05 14.78 0 0 0
15/10/2019
14.78
 32,900 14.69 14.78 14.60 0 0 0
14/10/2019
14.69
 29,448 14.87 14.87 14.60 0 0 0
11/10/2019
14.87
 6,900 14.96 14.96 14.78 0 0 0
10/10/2019
14.96
 12,751 14.87 15.05 14.87 0 0 0
09/10/2019
14.87
 52,804 14.78 15.22 14.60 0 0 0
08/10/2019
14.78
 47,914 14.42 14.78 14.42 6,000 0 0.1
07/10/2019
14.42
 48,760 14.69 14.69 14.33 0 0 0
04/10/2019
14.69
 8,717 14.87 14.96 14.60 0 0 0
03/10/2019
14.87
 23,813 14.42 15.05 14.42 0 0 0
02/10/2019
14.42
 133,941 14.96 15.05 14.24 0 300 0.0
01/10/2019
14.96
 93,500 14.96 15.05 14.51 0 0 0
30/09/2019
14.96
 52,120 15.05 15.13 14.87 0 0 0
27/09/2019
15.05
 39,166 15.05 15.22 14.96 100 200 0.0
26/09/2019
15.05
 93,504 15.31 15.49 14.96 0 0 0
25/09/2019
15.31
 36,700 15.40 15.49 15.22 0 0 0
24/09/2019
15.40
 65,300 15.67 15.94 15.40 0 0 0
23/09/2019
15.67
 84,030 15.85 16.11 15.40 0 0 0
20/09/2019
15.85
 38,110 16.20 16.47 15.85 0 0 0
19/09/2019
16.20
 106,600 16.74 16.74 15.94 0 0 0
18/09/2019
16.74
 213,130 17.00 17.81 16.47 0 48,200 -0.9
17/09/2019
17.00
 153,507 16.38 17.00 16.02 5,800 0 0.1
16/09/2019
16.38
 99,330 15.76 16.56 15.85 1,300 0 0.0
13/09/2019
15.76
 133,800 16.20 16.56 15.58 1,600 0 0.0
12/09/2019
16.20
 115,452 16.83 17.72 16.02 200 0 0.0
11/09/2019
16.83
 255,693 15.67 17.45 15.76 0 2,200 0.0

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