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)
17/04/2019
18.07
 95,100 18.43 18.52 18.07 0 0 0
16/04/2019
18.43
 28,225 18.52 18.52 18.16 0 4,000 -0.1
12/04/2019
18.52
 9,325 18.61 18.61 18.34 0 0 0
11/04/2019
18.61
 43,862 18.25 18.70 18.34 0 0 0
10/04/2019
18.25
 33,120 18.34 18.43 17.98 0 0 0
09/04/2019
18.34
 33,300 18.70 18.70 18.25 0 0 0
08/04/2019
18.70
 12,462 18.96 18.96 18.52 0 102,000 -2.1
05/04/2019
18.96
 137,821 18.70 19.14 18.70 0 22,500 -0.5
04/04/2019
18.70
 101,660 17.89 18.70 17.81 0 0 0
03/04/2019
17.89
 36,849 17.89 18.16 17.81 3,400 1,000 0.0
02/04/2019
17.89
 27,687 18.07 18.25 17.89 0 1,500 0.0
01/04/2019
18.07
 32,645 17.89 18.07 17.81 0 0 0
29/03/2019
17.89
 63,800 17.81 18.16 17.81 3,000 11,000 -0.2
28/03/2019
17.81
 42,239 17.89 18.07 17.72 100 1,300 0.0
27/03/2019
17.89
 34,015 17.98 18.07 17.45 0 700 0.0
26/03/2019
17.98
 31,030 17.81 18.07 17.63 0 0 0
25/03/2019
17.81
 83,169 18.34 18.34 17.63 0 0 0
22/03/2019
18.34
 40,070 18.34 18.52 18.07 0 0 0
21/03/2019
18.34
 80,400 18.87 18.87 18.34 0 13,600 -0.3
20/03/2019
18.87
 54,245 19.59 19.59 18.25 0 12,100 -0.2
19/03/2019
19.59
 147,412 19.41 19.85 19.14 5,000 13,000 -0.2
18/03/2019
19.41
 186,050 18.78 20.48 18.70 0 23,000 -0.5
15/03/2019
18.78
 143,566 18.70 18.87 18.52 0 29,800 -0.6
14/03/2019
18.70
 144,552 18.87 18.96 18.52 0 31,000 -0.7
13/03/2019
18.87
 197,626 18.61 19.50 18.16 5,000 34,200 -0.6
12/03/2019
18.61
 217,823 17.27 18.61 17.18 0 24,300 -0.5
11/03/2019
17.27
 23,761 17.36 17.54 16.92 0 0 0
08/03/2019
17.36
 66,200 17.27 17.45 16.83 0 0 0
07/03/2019
17.27
 43,750 17.36 17.54 17.27 0 0 0
06/03/2019
17.36
 26,640 17.54 17.63 17.09 100 0 0.0
05/03/2019
17.54
 80,496 17.00 17.72 16.92 0 2,000 0.0
04/03/2019
17.00
 85,283 16.92 17.09 16.65 0 0 0
01/03/2019
16.92
 14,475 16.47 17.09 16.74 0 0 0
28/02/2019
16.47
 23,700 16.74 17.09 16.47 0 0 0
27/02/2019
16.74
 45,900 16.74 16.92 16.56 200 0 0.0
26/02/2019
16.74
 37,725 16.92 17.18 16.65 0 5,625 -0.1
25/02/2019
16.92
 31,123 17.18 17.36 16.92 0 0 0
22/02/2019
17.18
 28,600 17.27 17.45 17.09 0 0 0
21/02/2019
17.27
 17,572 17.27 17.54 17.18 0 0 0
20/02/2019
17.27
 34,123 17.45 17.72 17.18 0 0 0
19/02/2019
17.45
 30,187 17.45 17.54 17.18 0 0 0
18/02/2019
17.45
 24,387 17.45 17.63 17.27 0 0 0
15/02/2019
17.45
 20,310 17.81 17.89 17.27 0 0 0
14/02/2019
17.81
 111,870 17.36 18.07 17.36 0 31,500 -0.6
13/02/2019
17.36
 106,440 16.92 17.54 16.92 0 44,500 -0.9
12/02/2019
16.92
 47,980 16.47 17.09 16.65 0 0 0
11/02/2019
16.47
 28,525 16.38 17.00 16.47 0 0 0
01/02/2019
16.38
 49,700 16.65 17.00 16.11 0 0 0
31/01/2019
16.65
 68,770 16.02 17.09 16.29 0 9,000 -0.2
30/01/2019
16.02
 17,710 16.02 16.11 15.94 0 8,000 -0.1
29/01/2019
16.02
 31,510 15.94 16.29 16.02 200 0 0.0
28/01/2019
15.94
 80,900 15.94 16.20 15.94 0 9,500 -0.2
25/01/2019
15.94
 8,385 15.85 16.11 15.85 0 0 0
24/01/2019
15.85
 7,150 15.76 15.94 15.85 0 0 0
23/01/2019
15.76
 7,200 16.02 16.11 15.76 200 0 0.0
22/01/2019
16.02
 16,100 16.11 16.11 15.94 200 0 0.0
21/01/2019
16.11
 13,060 15.76 16.20 15.76 0 500 0.0
18/01/2019
15.76
 20,020 15.85 15.94 15.76 0 0 0
17/01/2019
15.85
 11,700 16.02 16.11 15.85 0 0 0
16/01/2019
16.02
 11,430 16.11 16.11 16.02 0 0 0
15/01/2019
16.11
 31,440 15.76 16.20 15.76 20 9,700 -0.2
14/01/2019
15.76
 34,415 15.67 15.85 15.67 0 0 0
11/01/2019
15.67
 26,950 15.76 16.11 15.67 300 0 0.0
10/01/2019
15.76
 29,268 16.11 16.11 15.76 200 0 0.0
09/01/2019
16.11
 17,725 16.02 16.20 16.02 5,000 0 0
08/01/2019
16.02
 17,800 16.20 16.20 16.02 5,000 0 0.1
07/01/2019
16.20
 42,637 16.11 16.47 16.20 0 0 0
04/01/2019
16.11
 25,900 16.02 16.20 15.85 0 0 0
03/01/2019
16.02
 26,351 16.20 16.29 15.67 0 0 0
02/01/2019
16.20
 63,793 16.92 17.00 16.11 0 8,200 -0.2
28/12/2018
16.92
 37,275 17.36 17.63 16.92 0 0 0
27/12/2018
17.36
 52,950 17.27 17.81 17.27 0 10,000 -0.2
26/12/2018
17.27
 46,100 17.36 17.45 17.18 0 2,000 0.0
25/12/2018
17.36
 151,940 17.89 18.43 17.09 10,200 30,000 -0.4
24/12/2018
17.89
 41,125 18.16 18.16 17.89 0 13,000 -0.3
21/12/2018
18.16
 6,805 18.07 18.16 17.89 0 1,500 0.0
20/12/2018
18.07
 28,000 18.07 18.07 17.98 900 10,400 -0.2
19/12/2018
18.07
 41,100 18.07 18.16 17.98 1,400 18,500 -0.3
18/12/2018
18.07
 65,980 18.52 18.52 17.81 400 12,000 -0.2
17/12/2018
18.52
 13,184 18.70 19.05 18.52 0 0 0
14/12/2018
18.70
 28,500 18.87 19.14 18.70 5,000 11,500 -0.1
13/12/2018
18.87
 65,848 18.70 18.87 18.61 3,000 16,000 -0.3
12/12/2018
18.70
 47,693 19.23 19.23 18.70 2,000 7,000 -0.1
11/12/2018
19.23
 52,578 19.14 19.41 19.05 4,000 6,000 0.0
10/12/2018
19.14
 42,350 19.14 19.23 19.05 27,900 6,500 0.5
07/12/2018
19.14
 72,610 18.96 19.14 18.96 0 9,000 -0.2
06/12/2018
18.96
 9,220 19.14 19.14 18.96 0 0 0
05/12/2018
19.14
 94,850 19.14 19.23 18.96 0 14,000 -0.3
04/12/2018
19.14
 106,975 19.05 19.23 18.70 0 12,100 -0.3
03/12/2018
19.05
 105,720 18.70 19.23 18.52 0 14,800 -0.3
30/11/2018
18.70
 42,725 18.34 18.70 18.25 0 2,871 -0.1
29/11/2018
18.34
 13,447 18.34 18.96 18.25 0 3,000 -0.1
28/11/2018
18.34
 99,533 18.25 18.52 18.16 100 2,500 0.0
27/11/2018
18.25
 103,100 18.70 18.96 18.25 800 15,000 -0.3
26/11/2018
18.70
 70,229 18.96 19.05 18.70 0 0 0
23/11/2018
18.96
 20,200 19.05 19.14 18.78 0 0 0
22/11/2018
19.05
 22,725 19.23 19.32 18.96 100 3,500 -0.1
21/11/2018
19.23
 32,825 19.50 19.50 18.96 0 3,000 -0.1
20/11/2018
19.50
 66,600 19.41 19.50 19.14 0 8,000 -0.2
19/11/2018
19.41
 257,375 19.32 19.59 19.23 0 16,600 -0.4

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