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)
10/09/2019
15.67
 132,285 14.96 15.76 15.13 1,100 100 0.0
09/09/2019
14.96
 152,300 14.42 15.31 14.78 1,200 1,100 0.0
06/09/2019
14.42
 151,000 14.16 15.13 14.07 5,900 100 0.1
05/09/2019
14.16
 14,900 14.16 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 14.42 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 14.33 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 14.69 14.78 14.33 0 0 0
26/08/2019
14.69
 13,800 14.96 15.05 14.51 0 0 0
23/08/2019
14.96
 23,900 14.78 15.22 14.96 0 100 0.0
22/08/2019
14.78
 102,734 14.78 15.22 14.69 0 0 0
21/08/2019
14.78
 66,945 14.24 14.78 14.33 0 0 0
20/08/2019
14.24
 22,400 14.60 14.69 14.24 0 0 0
19/08/2019
14.60
 23,813 14.33 15.13 14.16 0 0 0
16/08/2019
14.33
 48,585 14.69 14.69 14.33 0 0 0
15/08/2019
14.69
 16,600 14.78 14.78 14.60 0 0 0
14/08/2019
14.78
 31,802 14.78 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 14.78 15.05 14.78 0 0 0
09/08/2019
14.78
 68,402 14.78 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 14.96 15.13 14.60 0 0 0
06/08/2019
14.96
 30,950 14.96 15.13 14.69 0 0 0
05/08/2019
14.96
 45,600 15.13 15.58 14.78 0 0 0
02/08/2019
15.13
 28,551 15.22 15.94 15.13 0 0 0
01/08/2019
15.22
 37,750 14.87 15.49 14.87 500 0 0.0
31/07/2019
14.87
 79,200 15.31 15.31 14.69 0 0 0
30/07/2019
15.31
 40,300 15.58 15.76 15.31 0 0 0
29/07/2019
15.58
 36,236 15.76 15.94 15.58 0 0 0
26/07/2019
15.76
 4,061 15.67 15.94 15.67 0 0 0
25/07/2019
15.67
 20,300 15.67 15.85 15.58 1,500 1,700 0.0
24/07/2019
15.67
 26,500 15.94 15.94 15.67 0 0 0
23/07/2019
15.94
 49,375 16.02 16.02 15.76 1,100 0 0.0
22/07/2019
16.02
 52,900 16.11 16.20 15.94 0 0 0
19/07/2019
16.11
 48,840 16.29 16.38 16.02 0 0 0
18/07/2019
16.29
 21,204 16.20 16.29 16.11 1,000 0 0.0
17/07/2019
16.20
 42,500 16.20 16.47 16.20 0 0 0
16/07/2019
16.20
 48,100 16.29 16.56 16.20 0 0 0
15/07/2019
16.29
 28,150 16.29 16.38 16.20 0 0 0
12/07/2019
16.29
 30,350 16.65 16.65 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 16.29 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 16.74 16.92 16.65 0 0 0
05/07/2019
16.74
 66,800 16.38 16.83 16.47 0 0 0
04/07/2019
16.38
 33,600 16.20 16.47 16.11 100 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 16.38 16.56 16.11 5,000 0 0.1
01/07/2019
16.38
 22,609 16.29 16.92 16.20 0 0 0
28/06/2019
16.29
 18,710 16.38 16.47 16.29 600 0 0.0
27/06/2019
16.38
 61,101 16.92 16.92 16.38 0 0 0
26/06/2019
16.92
 72,900 16.11 16.92 16.29 0 0 0
25/06/2019
16.11
 50,210 16.47 16.47 16.02 0 0 0
24/06/2019
16.47
 28,400 16.74 16.74 16.02 0 0 0
21/06/2019
16.74
 75,600 16.56 16.74 16.29 0 0 0
20/06/2019
16.56
 143,606 17.09 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 17.09 17.09 16.92 0 0 0
14/06/2019
17.09
 54,295 17.27 17.36 17.00 0 0 0
13/06/2019
17.27
 54,231 16.92 17.27 16.92 11 0 0.0
12/06/2019
16.92
 77,067 17.45 17.54 16.92 500 50 0.0
11/06/2019
17.45
 113,845 17.89 17.89 17.36 1,000 0 0.0
10/06/2019
17.89
 92,687 18.43 18.52 17.81 1,000 0 0.0
07/06/2019
18.43
 141,965 17.98 18.87 17.81 0 1,000 0.0
06/06/2019
17.98
 63,700 18.07 18.25 17.81 0 0 0
05/06/2019
18.07
 138,250 18.61 18.87 18.07 0 5,100 -0.1
04/06/2019
18.61
 246,065 17.81 20.03 17.63 0 6,920 -0.1
03/06/2019
17.81
 256,777 17.98 18.16 17.54 0 15,000 -0.3
31/05/2019
17.98
 112,142 18.25 19.05 17.98 0 0 0
30/05/2019
18.25
 303,181 18.07 19.59 18.25 0 35,100 -0.8
29/05/2019
18.07
 524,419 15.67 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 5,000 0 0.1
24/05/2019
15.85
 47,101 16.02 16.02 15.76 0 0 0
23/05/2019
16.02
 22,560 15.85 16.02 15.76 0 0 0
22/05/2019
15.85
 45,600 16.02 16.20 15.85 100 0 0.0
21/05/2019
16.02
 33,250 15.85 16.29 15.85 0 0 0
20/05/2019
15.85
 37,775 16.29 16.29 15.85 0 5 0
17/05/2019
16.29
 25,825 16.20 16.29 16.02 0 0 0
16/05/2019
16.20
 53,400 15.85 16.47 15.94 300 0 0.0
15/05/2019
15.85
 65,700 15.58 16.02 15.67 500 12,300 -0.2
14/05/2019
15.58
 48,550 15.49 16.02 15.58 0 3,000 -0.1
13/05/2019
15.49
 58,472 15.40 16.02 15.49 25 25 0
10/05/2019
15.40
 64,800 15.31 15.85 15.31 0 0 0
09/05/2019
15.31
 36,025 15.40 15.58 15.22 0 2,000 0.0
08/05/2019
15.40
 72,050 16.11 16.11 15.22 100 0 0.0
07/05/2019
16.11
 79,422 16.02 16.65 15.94 100 0 0.0
06/05/2019
16.02
 81,096 16.74 16.74 16.02 100 0 0.0
03/05/2019
16.74
 44,399 16.83 16.92 16.65 100 0 0.0
02/05/2019
16.83
 52,775 17.00 17.54 16.83 0 100 0.0
26/04/2019
17.00
 50,250 16.92 17.27 16.83 0 8,000 -0.2
25/04/2019
16.92
 130,600 17.27 17.45 16.83 100 0 0.0
24/04/2019
17.27
 120,794 18.16 18.16 17.18 0 2,000 0.0
23/04/2019
18.16
 22,400 17.98 18.25 18.16 0 0 0
22/04/2019
17.98
 65,300 18.34 18.52 17.98 0 21,000 -0.4
19/04/2019
18.34
 28,602 18.16 18.43 18.25 0 4,000 -0.1
18/04/2019
18.16
 51,448 18.07 18.34 17.81 0 0 0

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