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)
22/03/2019
18.34
 40,070 18.25 18.52 18.07 0 0 0
21/03/2019
18.34
 80,400 18.43 18.87 18.34 0 0 0
20/03/2019
18.87
 54,245 19.14 19.14 18.25 0 0 0
19/03/2019
19.59
 147,412 19.67 19.85 19.14 0 0 0
18/03/2019
19.41
 186,050 18.70 20.48 18.70 0 0 0
15/03/2019
18.78
 143,566 18.61 18.87 18.52 0 0 0
14/03/2019
18.70
 144,552 18.61 18.96 18.52 0 0 0
13/03/2019
18.87
 197,626 18.16 19.50 18.16 0 0 0
12/03/2019
18.61
 217,823 17.18 18.61 17.18 0 0 0
11/03/2019
17.27
 23,761 17.45 17.54 16.92 0 0 0
08/03/2019
17.36
 66,200 17.45 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 0 0 0
05/03/2019
17.54
 80,496 17.18 17.72 16.92 0 0 0
04/03/2019
17.00
 85,283 17.09 17.09 16.65 0 0 0
01/03/2019
16.92
 14,475 16.92 17.09 16.74 0 0 0
28/02/2019
16.47
 23,700 17.09 17.09 16.47 0 0 0
27/02/2019
16.74
 45,900 16.74 16.92 16.56 0 0 0
26/02/2019
16.74
 37,725 17.09 17.18 16.65 0 0 0
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 17.54 17.54 17.18 0 0 0
20/02/2019
17.27
 34,123 17.63 17.72 17.18 0 0 0
19/02/2019
17.45
 30,187 17.27 17.54 17.18 0 0 0
18/02/2019
17.45
 24,387 17.63 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 0 0
13/02/2019
17.36
 106,440 16.92 17.54 16.92 0 0 0
12/02/2019
16.92
 47,980 16.65 17.09 16.65 0 0 0
11/02/2019
16.47
 28,525 16.92 17.00 16.47 0 0 0
01/02/2019
16.38
 49,700 16.92 17.00 16.11 0 0 0
31/01/2019
16.65
 68,770 16.29 17.09 16.29 0 0 0
30/01/2019
16.02
 17,710 16.11 16.11 15.94 0 0 0
29/01/2019
16.02
 31,510 16.11 16.29 16.02 0 0 0
28/01/2019
15.94
 80,900 16.11 16.20 15.94 0 0 0
25/01/2019
15.94
 8,385 16.02 16.11 15.85 0 0 0
24/01/2019
15.85
 7,150 15.94 15.94 15.85 0 0 0
23/01/2019
15.76
 7,200 16.02 16.11 15.76 0 0 0
22/01/2019
16.02
 16,100 16.02 16.02 15.94 0 0 0
21/01/2019
16.11
 13,060 15.76 16.20 15.76 0 0 0
18/01/2019
15.76
 20,020 15.76 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 16.02 16.11 16.02 0 0 0
15/01/2019
16.11
 31,440 15.76 16.20 15.76 0 0 0
14/01/2019
15.76
 34,415 15.67 15.85 15.67 0 0 0
11/01/2019
15.67
 26,950 16.11 16.11 15.67 0 0 0
10/01/2019
15.76
 29,268 16.02 16.11 15.76 0 0 0
09/01/2019
16.11
 17,725 16.11 16.20 16.02 0 0 0
08/01/2019
16.02
 17,800 16.20 16.20 16.02 0 0 0
07/01/2019
16.20
 42,637 16.47 16.47 16.20 0 0 0
04/01/2019
16.11
 25,900 16.20 16.20 15.85 0 0 0
03/01/2019
16.02
 26,351 16.29 16.29 15.67 0 0 0
02/01/2019
16.20
 63,793 16.92 17.00 16.11 0 0 0
28/12/2018
16.92
 37,275 17.63 17.63 16.92 0 0 0
27/12/2018
17.36
 52,950 17.36 17.81 17.27 0 0 0
26/12/2018
17.27
 46,100 17.36 17.45 17.18 0 0 0
25/12/2018
17.36
 151,940 18.43 18.43 17.09 0 0 0
24/12/2018
17.89
 41,125 18.16 18.16 17.89 0 0 0
21/12/2018
18.16
 6,805 17.89 18.16 17.89 0 0 0
20/12/2018
18.07
 28,000 18.07 18.07 17.98 0 0 0
19/12/2018
18.07
 41,100 18.07 18.16 17.98 0 0 0
18/12/2018
18.07
 65,980 18.43 18.43 17.81 0 0 0
17/12/2018
18.52
 13,184 19.05 19.05 18.52 0 0 0
14/12/2018
18.70
 28,500 19.14 19.14 18.70 0 0 0
13/12/2018
18.87
 65,848 18.78 18.87 18.61 0 0 0
12/12/2018
18.70
 47,693 19.23 19.23 18.70 0 0 0
11/12/2018
19.23
 52,578 19.41 19.41 19.05 0 0 0
10/12/2018
19.14
 42,350 19.14 19.23 19.05 0 0 0
07/12/2018
19.14
 72,610 19.14 19.14 18.96 0 0 0
06/12/2018
18.96
 9,220 18.96 19.05 18.96 0 0 0
05/12/2018
19.14
 94,850 18.96 19.23 18.96 0 0 0
04/12/2018
19.14
 106,975 19.05 19.23 18.70 0 0 0
03/12/2018
19.05
 105,720 18.96 19.23 18.52 0 0 0
30/11/2018
18.70
 42,725 18.34 18.70 18.25 0 0 0
29/11/2018
18.34
 13,447 18.34 18.96 18.25 0 0 0
28/11/2018
18.34
 99,533 18.43 18.52 18.16 0 0 0
27/11/2018
18.25
 103,100 18.78 18.96 18.25 0 0 0
26/11/2018
18.70
 70,229 18.96 19.05 18.70 0 0 0
23/11/2018
18.96
 20,200 18.78 19.14 18.78 0 0 0
22/11/2018
19.05
 22,725 19.32 19.32 18.96 0 0 0
21/11/2018
19.23
 32,825 19.41 19.50 18.96 0 0 0
20/11/2018
19.50
 66,600 19.32 19.50 19.14 0 0 0
19/11/2018
19.41
 257,375 19.41 19.59 19.23 0 0 0
16/11/2018
19.32
 126,450 18.52 19.32 18.43 0 0 0
15/11/2018
18.61
 47,577 18.25 18.87 18.25 0 0 0
14/11/2018
18.52
 43,850 18.52 18.70 18.43 0 0 0
13/11/2018
18.52
 22,375 18.43 18.61 18.34 0 0 0
12/11/2018
18.61
 16,325 18.43 18.61 18.43 0 0 0
09/11/2018
18.70
 103,650 19.14 19.14 18.25 0 0 0
08/11/2018
19.23
 23,314 19.41 19.41 18.96 0 0 0
07/11/2018
19.41
 61,520 19.59 19.59 19.14 0 0 0
06/11/2018
19.59
 89,415 19.59 20.21 19.59 0 0 0
05/11/2018
19.67
 78,240 19.59 20.03 19.41 0 0 0
02/11/2018
19.59
 136,889 18.61 19.85 18.61 0 0 0
01/11/2018
18.96
 37,196 18.87 19.05 18.70 0 0 0
31/10/2018
19.05
 69,450 18.43 19.59 18.43 0 0 0
30/10/2018
19.14
 110,995 18.70 19.23 18.70 0 0 0
29/10/2018
19.14
 370,320 18.25 19.94 18.25 0 0 0
26/10/2018
18.43
 38,200 17.98 18.43 17.98 0 0 0
25/10/2018
18.25
 56,620 17.81 18.25 17.18 0 0 0

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