CTCP Masan High-Tech Materials (msr)

61.20
1.40
(2.34%)
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)
15/08/2019
14.69
 16,600 14.69 14.69 14.60 0 0 0
14/08/2019
14.78
 31,802 15.05 15.05 14.69 0 0 0
13/08/2019
14.78
 16,710 14.96 14.96 14.69 0 0 0
12/08/2019
14.96
 7,900 14.87 15.05 14.78 0 0 0
09/08/2019
14.78
 68,402 15.13 15.22 14.78 0 0 0
08/08/2019
14.78
 54,475 14.69 14.96 14.60 0 0 0
07/08/2019
14.69
 25,200 14.78 15.13 14.60 0 0 0
06/08/2019
14.96
 30,950 14.78 15.13 14.69 0 0 0
05/08/2019
14.96
 45,600 15.58 15.58 14.78 0 0 0
02/08/2019
15.13
 28,551 15.13 15.94 15.13 0 0 0
01/08/2019
15.22
 37,750 14.96 15.49 14.87 0 0 0
31/07/2019
14.87
 79,200 15.05 15.05 14.69 0 0 0
30/07/2019
15.31
 40,300 15.76 15.76 15.31 0 0 0
29/07/2019
15.58
 36,236 15.94 15.94 15.58 0 0 0
26/07/2019
15.76
 4,061 15.94 15.94 15.67 0 0 0
25/07/2019
15.67
 20,300 15.76 15.85 15.58 0 0 0
24/07/2019
15.67
 26,500 15.85 15.85 15.67 0 0 0
23/07/2019
15.94
 49,375 15.94 16.02 15.76 0 0 0
22/07/2019
16.02
 52,900 16.02 16.20 15.94 0 0 0
19/07/2019
16.11
 48,840 16.20 16.38 16.02 0 0 0
18/07/2019
16.29
 21,204 16.20 16.29 16.11 0 0 0
17/07/2019
16.20
 42,500 16.47 16.47 16.20 0 0 0
16/07/2019
16.20
 48,100 16.20 16.56 16.20 0 0 0
15/07/2019
16.29
 28,150 16.20 16.38 16.20 0 0 0
12/07/2019
16.29
 30,350 16.38 16.56 16.29 0 0 0
11/07/2019
16.65
 38,700 16.38 16.65 16.29 0 0 0
10/07/2019
16.38
 85,812 16.47 16.56 16.20 0 0 0
09/07/2019
16.29
 26,800 16.65 16.65 16.29 0 0 0
08/07/2019
16.65
 46,160 16.65 16.92 16.65 0 0 0
05/07/2019
16.74
 66,800 16.47 16.83 16.47 0 0 0
04/07/2019
16.20
 33,600 16.29 16.47 16.11 0 0 0
03/07/2019
16.20
 50,610 16.47 16.47 16.11 0 0 0
02/07/2019
16.47
 48,850 16.56 16.56 16.11 0 0 0
01/07/2019
16.38
 22,609 16.47 16.92 16.20 0 0 0
28/06/2019
16.29
 18,710 16.47 16.47 16.29 0 0 0
27/06/2019
16.38
 61,101 16.74 16.92 16.38 0 0 0
26/06/2019
16.92
 72,900 16.29 16.92 16.29 0 0 0
25/06/2019
16.11
 50,210 16.38 16.47 16.02 0 0 0
24/06/2019
16.47
 28,400 16.56 16.65 16.02 0 0 0
21/06/2019
16.74
 75,600 16.47 16.74 16.29 0 0 0
20/06/2019
16.56
 143,606 17.27 17.27 16.47 0 0 0
19/06/2019
17.09
 68,474 17.09 17.72 17.00 0 0 0
18/06/2019
17.09
 86,900 17.00 17.09 16.92 0 0 0
17/06/2019
17.00
 50,650 16.92 17.09 16.92 0 0 0
14/06/2019
17.09
 54,295 17.36 17.36 17.00 0 0 0
13/06/2019
17.27
 54,231 16.92 17.27 16.92 0 0 0
12/06/2019
16.92
 77,067 17.54 17.54 16.92 0 0 0
11/06/2019
17.45
 113,845 17.89 17.89 17.36 0 0 0
10/06/2019
17.89
 92,687 18.25 18.52 17.81 0 0 0
07/06/2019
18.43
 141,965 17.81 18.87 17.81 0 0 0
06/06/2019
17.98
 63,700 17.98 18.25 17.81 0 0 0
05/06/2019
18.07
 138,250 18.70 18.87 18.07 0 0 0
04/06/2019
18.61
 246,065 17.81 20.03 17.63 0 0 0
03/06/2019
17.81
 256,777 17.81 18.16 17.54 0 0 0
31/05/2019
17.98
 112,142 18.96 19.05 17.98 0 0 0
30/05/2019
18.25
 303,181 19.14 19.59 18.25 0 0 0
29/05/2019
18.07
 524,419 15.85 18.07 15.31 0 0 0
28/05/2019
15.67
 43,250 15.85 15.85 15.67 0 0 0
27/05/2019
15.85
 55,550 15.85 16.02 15.67 0 0 0
24/05/2019
15.85
 47,101 15.85 16.02 15.76 0 0 0
23/05/2019
16.02
 22,560 15.76 16.02 15.76 0 0 0
22/05/2019
15.85
 45,600 16.20 16.20 15.85 0 0 0
21/05/2019
16.02
 33,250 16.29 16.29 15.85 0 0 0
20/05/2019
15.85
 37,775 16.11 16.11 15.85 0 0 0
17/05/2019
16.29
 25,825 16.29 16.29 16.02 0 0 0
16/05/2019
16.20
 53,400 15.94 16.47 15.94 0 0 0
15/05/2019
15.85
 65,700 15.76 16.02 15.67 0 0 0
14/05/2019
15.58
 48,550 15.85 16.02 15.58 0 0 0
13/05/2019
15.49
 58,472 15.85 16.02 15.49 0 0 0
10/05/2019
15.40
 64,800 15.49 15.85 15.31 0 0 0
09/05/2019
15.31
 36,025 15.40 15.58 15.22 0 0 0
08/05/2019
15.40
 72,050 15.67 15.67 13.71 0 0 0
07/05/2019
16.11
 79,422 16.56 16.65 15.94 0 0 0
06/05/2019
16.02
 81,096 16.47 16.56 16.02 0 0 0
03/05/2019
16.74
 44,399 16.92 16.92 16.65 0 0 0
02/05/2019
16.83
 52,775 17.54 17.54 16.83 0 0 0
26/04/2019
17.00
 50,250 17.09 17.27 16.83 0 0 0
25/04/2019
16.92
 130,600 17.27 17.45 16.83 0 0 0
24/04/2019
17.27
 120,794 18.07 18.07 17.18 0 0 0
23/04/2019
18.16
 22,400 18.16 18.25 18.16 0 0 0
22/04/2019
17.98
 65,300 18.34 18.52 17.98 0 0 0
19/04/2019
18.34
 28,602 18.25 18.43 18.25 0 0 0
18/04/2019
18.16
 51,448 18.25 21.19 17.81 0 0 0
17/04/2019
18.07
 95,100 18.43 18.52 18.07 0 0 0
16/04/2019
18.43
 28,225 18.16 18.52 18.16 0 0 0
12/04/2019
18.52
 9,325 18.61 18.61 18.34 0 0 0
11/04/2019
18.61
 43,862 18.52 18.70 18.34 0 0 0
10/04/2019
18.25
 33,120 18.25 18.43 17.98 0 0 0
09/04/2019
18.34
 33,300 18.61 18.61 18.25 0 0 0
08/04/2019
18.70
 12,462 18.70 18.78 18.52 0 0 0
05/04/2019
18.96
 137,821 18.70 19.14 18.70 0 0 0
04/04/2019
18.70
 101,660 17.81 18.70 17.81 0 0 0
03/04/2019
17.89
 36,849 18.07 18.16 17.81 0 0 0
02/04/2019
17.89
 27,687 18.16 18.25 17.89 0 0 0
01/04/2019
18.07
 32,645 18.07 18.07 17.81 0 0 0
29/03/2019
17.89
 63,800 18.16 18.16 17.81 0 0 0
28/03/2019
17.81
 42,239 17.81 18.07 17.72 0 0 0
27/03/2019
17.89
 34,015 17.81 18.07 17.45 0 0 0
26/03/2019
17.98
 31,030 17.89 18.07 17.63 0 0 0
25/03/2019
17.81
 83,169 18.25 18.25 17.63 0 0 0

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