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)
01/05/2026
24.29
 1,222,100 24.09 24.78 23.80 0 0 0
30/04/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
29/04/2026
37.80
 1,890,300 37.51 38.68 36.04 0 0 0
28/04/2026
37.51
 2,006,500 39.56 40.64 36.82 0 0 0
27/04/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
24/04/2026
39.56
 1,226,200 39.76 40.93 38.88 0 0 0
23/04/2026
39.66
 3,117,600 41.13 41.91 38.39 0 0 0
22/04/2026
41.72
 2,293,400 43.97 43.97 41.23 0 0 0
21/04/2026
43.58
 2,977,900 45.34 45.64 43.09 0 0 0
20/04/2026
45.24
 1,031,200 46.03 46.32 45.15 0 0 0
17/04/2026
45.83
 1,655,200 46.52 47.50 45.73 0 0 0
16/04/2026
46.22
 1,661,700 45.24 46.61 44.66 0 0 0
15/04/2026
45.15
 1,446,900 45.54 46.03 44.66 0 0 0
14/04/2026
45.73
 972,200 46.91 47.50 45.44 0 0 0
13/04/2026
46.03
 1,063,100 45.15 47.20 44.66 0 0 0
10/04/2026
45.05
 1,323,100 45.05 45.83 43.97 0 0 0
09/04/2026
44.46
 1,657,400 46.22 46.22 44.36 0 0 0
08/04/2026
46.22
 1,951,500 46.12 47.50 44.66 0 0 0
07/04/2026
45.24
 2,062,200 46.52 47.20 44.07 0 0 0
06/04/2026
46.61
 942,200 46.42 48.38 46.42 0 0 0
03/04/2026
47.30
 1,036,500 47.01 47.99 46.22 0 0 0
02/04/2026
46.91
 3,048,000 48.96 48.96 46.03 0 0 0
01/04/2026
48.67
 1,885,200 50.92 51.71 48.57 0 0 0
31/03/2026
50.43
 2,605,000 50.92 52.29 48.08 0 0 0
30/03/2026
50.83
 2,428,700 49.36 52.20 47.20 0 0 0
27/03/2026
49.36
 1,979,200 48.67 50.14 47.99 0 0 0
26/03/2026
48.28
 2,038,800 48.67 49.45 46.91 0 0 0
25/03/2026
48.67
 3,175,300 44.17 49.16 44.17 0 0 0
24/03/2026
44.17
 2,665,400 44.56 45.73 42.70 0 0 0
23/03/2026
42.89
 2,896,000 46.91 47.01 42.21 0 0 0
20/03/2026
47.30
 1,718,200 46.52 49.26 45.64 0 0 0
19/03/2026
46.42
 3,176,400 49.45 49.45 45.54 0 0 0
18/03/2026
49.55
 1,891,500 50.24 51.22 47.30 0 0 0
17/03/2026
50.04
 3,622,000 47.01 50.83 45.15 0 0 0
16/03/2026
46.52
 4,471,800 49.94 50.92 45.05 0 0 0
13/03/2026
49.16
 6,807,900 53.96 55.82 47.01 0 0 0
12/03/2026
54.16
 4,419,600 49.16 54.25 48.48 0 0 0
11/03/2026
48.96
 3,561,700 45.83 49.26 45.83 0 0 0
10/03/2026
46.61
 3,932,300 40.15 46.71 40.15 0 0 0
09/03/2026
39.96
 5,233,400 45.24 46.81 39.56 0 0 0
06/03/2026
45.05
 2,357,600 43.58 45.83 42.99 0 0 0
05/03/2026
42.70
 3,012,700 45.93 47.30 41.82 0 0 0
04/03/2026
45.83
 5,847,200 49.94 49.94 43.48 0 0 0
03/03/2026
49.36
 3,332,900 49.85 51.80 47.01 0 0 0
02/03/2026
49.85
 5,240,900 43.77 51.12 43.77 0 0 0
27/02/2026
43.09
 3,937,400 42.40 47.59 41.82 0 0 0
26/02/2026
42.31
 4,588,600 40.44 42.89 40.44 0 0 0
25/02/2026
40.44
 4,371,600 37.51 41.13 37.51 0 0 0
24/02/2026
37.51
 2,175,700 38.09 38.39 36.72 0 0 0
23/02/2026
37.51
 2,522,100 36.53 39.07 36.53 0 0 0
20/02/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
19/02/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
18/02/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
17/02/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
16/02/2026
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
13/02/2026
36.63
 3,716,200 34.18 37.31 33.79 0 0 0
12/02/2026
34.08
 1,652,500 32.61 34.77 32.51 0 0 0
11/02/2026
32.32
 1,965,100 32.22 33.30 30.85 0 0 0
10/02/2026
31.83
 2,964,700 33.69 33.88 30.36 0 0 0
09/02/2026
33.69
 976,300 33.30 34.57 32.90 0 0 0
06/02/2026
32.90
 4,687,100 34.96 35.25 31.83 0 0 0
05/02/2026
34.77
 4,023,700 37.31 37.70 34.77 0 0 0
04/02/2026
37.21
 4,037,100 38.19 39.17 35.84 0 0 0
03/02/2026
37.21
 4,391,000 38.19 40.64 36.72 0 0 0
02/02/2026
37.70
 5,401,900 39.76 42.50 35.65 0 0 0
30/01/2026
39.86
 6,201,700 37.70 39.96 36.72 0 0 0
29/01/2026
35.65
 6,269,400 31.44 35.65 31.44 0 0 0
28/01/2026
31.44
 4,497,200 29.87 33.10 29.38 0 0 0
27/01/2026
29.48
 1,488,100 29.09 29.87 28.79 0 0 0
26/01/2026
28.99
 2,364,700 27.62 30.16 27.62 0 0 0
23/01/2026
27.71
 2,346,100 29.09 30.26 27.42 0 0 0
22/01/2026
28.40
 2,235,200 29.18 30.06 27.91 0 0 0
21/01/2026
29.18
 2,283,700 29.67 30.65 28.50 0 0 0
20/01/2026
29.67
 5,170,700 27.91 30.85 27.42 0 0 0
19/01/2026
27.62
 2,358,500 27.62 27.91 27.13 0 0 0
16/01/2026
27.03
 2,155,100 26.54 27.71 26.54 0 0 0
15/01/2026
26.54
 1,935,500 27.22 27.62 26.05 0 0 0
14/01/2026
27.03
 3,125,800 26.34 28.01 25.95 0 0 0
13/01/2026
26.25
 1,573,400 25.56 27.22 24.78 0 0 0
12/01/2026
25.66
 1,670,200 25.27 26.44 24.68 0 0 0
09/01/2026
25.17
 2,092,600 25.85 26.05 24.97 0 0 0
08/01/2026
25.76
 2,040,100 26.44 26.73 25.56 0 0 0
07/01/2026
26.34
 2,491,900 25.56 26.64 25.27 0 0 0
06/01/2026
25.46
 2,379,500 24.78 25.85 24.48 0 0 0
05/01/2026
24.29
 1,222,100 24.09 24.78 23.80 0 0 0
02/01/2026
39.86
 6,201,700 37.70 39.96 36.72 0 0 0
01/01/2026
24.09
 773,800 24.38 24.38 23.80 0 0 0
31/12/2025
24.09
 773,800 24.38 24.38 23.80 0 0 0
30/12/2025
24.29
 660,300 24.48 24.48 23.99 0 0 0
29/12/2025
24.29
 873,000 23.99 24.38 23.80 0 0 0
26/12/2025
23.70
 1,932,300 23.89 24.29 23.01 0 0 0
25/12/2025
23.99
 1,803,400 24.97 25.17 23.80 0 0 0
24/12/2025
25.07
 925,000 25.17 25.36 24.78 0 0 0
23/12/2025
25.17
 1,367,300 24.97 25.95 24.87 0 0 0
22/12/2025
25.07
 1,072,600 24.97 25.36 24.68 0 0 0
19/12/2025
24.78
 1,340,200 25.46 25.95 24.48 0 0 0
18/12/2025
25.46
 1,322,200 24.97 26.15 24.97 0 0 0
17/12/2025
24.97
 1,144,700 24.87 25.66 24.09 0 0 0
16/12/2025
24.78
 1,352,400 25.17 25.17 23.80 0 0 0
15/12/2025
24.97
 1,417,400 25.46 25.66 24.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |