CTCP Masan High-Tech Materials (msr)

60.50
0.70
(1.17%)
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)
06/01/2020
14.69
 28,550 14.69 14.69 14.40 0 0 0
03/01/2020
14.89
 7,550 14.98 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 15.77 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 15.47 15.86 15.47 0 0 0
26/12/2019
15.86
 543,053 13.81 15.86 13.81 0 0 0
25/12/2019
14.10
 57,710 13.12 14.20 10.87 0 0 0
24/12/2019
12.83
 16,770 13.12 13.12 11.26 0 0 0
23/12/2019
13.42
 9,550 14.00 14.00 13.12 0 0 0
20/12/2019
13.32
 22,700 13.32 13.42 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 13.51 14.00 13.51 0 0 0
17/12/2019
13.42
 10,230 13.71 13.71 13.42 0 0 0
16/12/2019
13.71
 1,100 14.10 14.10 13.71 0 0 0
13/12/2019
13.71
 9,200 13.71 14.00 13.61 0 0 0
12/12/2019
13.51
 14,300 13.81 14.00 13.51 0 0 0
11/12/2019
13.61
 28,440 13.61 13.61 13.32 0 0 0
10/12/2019
13.61
 26,700 13.91 13.91 13.42 0 0 0
09/12/2019
14.10
 3,810 13.81 14.10 13.71 0 0 0
06/12/2019
14.10
 9,437 14.10 14.10 14.00 0 0 0
05/12/2019
14.10
 8,000 14.30 14.40 14.00 0 0 0
04/12/2019
14.20
 19,900 14.59 14.59 13.71 0 0 0
03/12/2019
14.20
 15,443 14.30 14.49 14.10 0 0 0
02/12/2019
14.40
 3,055 14.49 14.59 14.20 0 0 0
29/11/2019
14.30
 4,600 14.59 14.59 14.20 0 0 0
28/11/2019
14.20
 13,270 14.49 14.59 14.20 0 0 0
27/11/2019
14.59
 12,650 14.59 14.69 14.30 0 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 14.59 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 14.79 14.79 14.69 0 0 0
20/11/2019
14.89
 3,174 14.89 14.98 14.79 0 0 0
19/11/2019
14.79
 33,970 14.89 14.89 14.69 0 0 0
18/11/2019
14.79
 33,140 14.89 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 14.89 15.57 14.59 0 0 0
14/11/2019
14.69
 38,410 14.96 14.96 14.69 0 0 0
13/11/2019
14.69
 30,900 14.96 15.22 14.69 0 0 0
12/11/2019
15.05
 56,000 15.40 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 14.96 15.58 14.96 0 0 0
07/11/2019
14.78
 32,700 14.60 14.87 14.60 0 0 0
06/11/2019
14.69
 57,200 14.78 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 14.96 15.05 14.69 0 0 0
01/11/2019
14.78
 80,510 14.87 15.05 14.60 0 0 0
31/10/2019
14.78
 207,920 14.96 15.58 14.69 0 0 0
30/10/2019
14.69
 76,000 14.60 15.13 14.51 0 0 0
29/10/2019
14.60
 17,895 14.60 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 14.78 14.78 14.60 0 0 0
24/10/2019
14.87
 18,593 14.87 14.87 14.78 0 0 0
23/10/2019
15.05
 23,095 14.69 15.05 14.60 0 0 0
22/10/2019
14.78
 21,680 14.60 14.78 14.60 0 0 0
21/10/2019
14.60
 34,300 15.05 15.05 14.60 0 0 0
18/10/2019
14.87
 44,214 15.05 15.05 14.69 0 0 0
17/10/2019
14.96
 34,800 15.13 15.13 14.96 0 0 0
16/10/2019
14.96
 45,181 14.87 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 14.78 14.78 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 15.05 15.05 14.87 0 0 0
09/10/2019
14.87
 52,804 14.69 15.22 14.60 0 0 0
08/10/2019
14.78
 47,914 14.42 14.78 14.42 0 0 0
07/10/2019
14.42
 48,760 14.60 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 15.05 15.05 14.24 0 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 15.13 15.13 14.87 0 0 0
27/09/2019
15.05
 39,166 15.05 15.22 14.96 0 0 0
26/09/2019
15.05
 93,504 15.49 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 15.58 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 16.11 16.47 15.85 0 0 0
19/09/2019
16.20
 106,600 16.65 16.65 15.94 0 0 0
18/09/2019
16.74
 213,130 17.18 17.81 16.47 0 0 0
17/09/2019
17.00
 153,507 16.38 17.00 16.02 0 0 0
16/09/2019
16.38
 99,330 15.94 16.56 15.85 0 0 0
13/09/2019
15.76
 133,800 16.47 16.56 15.58 0 0 0
12/09/2019
16.20
 115,452 17.36 17.72 16.02 0 0 0
11/09/2019
16.83
 255,693 15.76 17.45 15.76 0 0 0
10/09/2019
15.67
 132,285 15.13 15.76 15.13 0 0 0
09/09/2019
14.96
 152,300 14.78 15.31 14.78 0 0 0
06/09/2019
14.42
 151,000 14.24 15.13 14.07 0 0 0
05/09/2019
14.16
 14,900 14.42 14.42 14.16 0 0 0
04/09/2019
14.16
 10,300 14.24 14.51 14.16 0 0 0
03/09/2019
14.24
 19,700 14.60 14.60 14.24 0 0 0
30/08/2019
14.42
 11,788 14.33 14.42 14.33 0 0 0
29/08/2019
14.33
 3,251 14.42 14.51 14.33 0 0 0
28/08/2019
14.33
 10,740 14.42 14.42 14.33 0 0 0
27/08/2019
14.42
 60,865 14.78 14.78 14.33 0 0 0
26/08/2019
14.69
 13,800 14.51 15.05 14.51 0 0 0
23/08/2019
14.96
 23,900 15.13 15.22 14.96 0 0 0
22/08/2019
14.78
 102,734 14.69 15.22 14.69 0 0 0
21/08/2019
14.78
 66,945 14.69 14.78 14.33 0 0 0
20/08/2019
14.24
 22,400 14.24 14.69 14.24 0 0 0
19/08/2019
14.60
 23,813 14.51 15.13 12.29 0 0 0
16/08/2019
14.33
 48,585 14.69 14.69 14.33 0 0 0

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