CTCP Masan High-Tech Materials (msr)

60
1.10
(1.87%)
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)
11/06/2026
38.09
 315,500 38.19 38.29 37.90 0 0 0
10/06/2026
38.19
 390,400 38.09 38.49 37.80 0 0 0
09/06/2026
38.09
 534,400 38.19 38.19 37.41 0 0 0
08/06/2026
38.09
 770,500 38.68 38.88 37.80 0 0 0
05/06/2026
39.07
 601,200 39.17 39.96 38.78 0 0 0
04/06/2026
38.98
 1,119,300 38.19 39.56 37.90 0 0 0
03/06/2026
38.19
 514,800 38.19 38.58 37.61 0 0 0
02/06/2026
37.80
 1,034,300 38.49 38.88 37.80 0 0 0
01/06/2026
38.49
 589,500 38.78 39.07 38.29 0 0 0
29/05/2026
38.68
 732,000 39.37 39.37 38.68 0 0 0
28/05/2026
38.98
 961,200 39.96 40.35 38.68 0 0 0
27/05/2026
40.15
 774,800 40.15 40.44 39.66 0 0 0
26/05/2026
40.15
 1,801,000 38.78 40.93 38.29 0 0 0
25/05/2026
38.78
 674,000 38.78 39.47 38.49 0 0 0
22/05/2026
38.78
 978,600 38.88 39.66 38.49 0 0 0
21/05/2026
38.88
 1,253,200 38.68 39.37 38.19 0 0 0
20/05/2026
38.58
 1,758,900 39.07 39.56 36.92 0 0 0
19/05/2026
39.07
 1,640,100 37.70 39.56 37.21 0 0 0
18/05/2026
37.61
 2,949,100 38.78 39.17 37.21 0 0 0
15/05/2026
38.78
 3,578,200 40.64 41.03 38.39 0 0 0
14/05/2026
40.54
 1,234,000 41.72 41.72 40.35 0 0 0
13/05/2026
41.42
 2,993,400 40.44 42.60 40.35 0 0 0
12/05/2026
40.35
 1,616,800 40.15 40.54 39.76 0 0 0
11/05/2026
39.96
 1,658,300 39.66 40.74 39.66 0 0 0
08/05/2026
39.66
 1,141,600 39.17 39.86 38.98 0 0 0
07/05/2026
39.27
 1,026,500 40.35 40.35 38.98 0 0 0
06/05/2026
39.66
 1,733,600 40.74 40.74 38.58 0 0 0
05/05/2026
40.15
 2,226,100 40.05 41.42 39.76 0 0 0
04/05/2026
39.86
 1,888,300 38.19 40.44 37.90 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
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
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

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