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)
24/10/2018
18.25
 41,300 18.07 18.52 18.07 0 0 0
23/10/2018
18.34
 152,100 18.70 18.96 18.07 0 0 0
22/10/2018
18.96
 29,500 18.96 19.05 18.96 0 0 0
19/10/2018
19.05
 38,900 19.32 19.41 18.87 0 0 0
18/10/2018
19.94
 250,000 18.25 20.03 18.25 0 0 0
17/10/2018
18.16
 31,400 18.34 19.14 18.16 0 0 0
16/10/2018
18.07
 24,500 20.48 20.48 17.89 0 0 0
15/10/2018
18.07
 74,300 18.25 18.34 17.81 0 0 0
12/10/2018
18.25
 67,310 17.98 18.25 17.81 0 0 0
11/10/2018
18.34
 154,800 18.96 18.96 17.63 0 0 0
10/10/2018
18.87
 26,000 19.14 19.14 18.87 0 0 0
09/10/2018
19.23
 25,400 19.50 19.50 19.14 0 0 0
08/10/2018
19.50
 47,400 19.05 19.59 18.78 0 0 0
05/10/2018
19.23
 75,700 19.67 19.76 19.23 0 0 0
04/10/2018
19.76
 35,560 19.59 19.76 19.59 0 0 0
03/10/2018
19.85
 10,200 19.59 19.85 19.59 0 0 0
02/10/2018
19.94
 51,700 19.50 20.30 19.41 0 0 0
01/10/2018
19.50
 62,200 19.76 19.76 19.50 0 0 0
28/09/2018
19.76
 87,450 19.67 20.12 19.67 0 0 0
27/09/2018
19.85
 34,600 19.94 20.03 19.59 0 0 0
26/09/2018
19.94
 75,800 20.21 20.21 19.85 0 0 0
25/09/2018
19.85
 53,250 20.03 20.39 19.41 0 0 0
24/09/2018
20.30
 34,200 20.39 20.39 20.03 0 0 0
21/09/2018
20.21
 83,403 20.92 21.01 20.03 0 0 0
20/09/2018
20.65
 124,450 19.41 21.01 19.41 0 0 0
19/09/2018
19.14
 28,200 19.59 19.59 18.96 0 0 0
18/09/2018
18.87
 17,300 18.96 19.14 18.78 0 0 0
17/09/2018
18.96
 30,600 19.41 19.41 18.96 0 0 0
14/09/2018
19.05
 40,100 19.41 19.41 18.78 0 0 0
13/09/2018
18.70
 48,250 18.70 19.05 18.70 0 0 0
12/09/2018
19.05
 59,110 19.32 19.41 18.61 0 0 0
11/09/2018
19.32
 63,800 19.23 19.59 19.23 0 0 0
10/09/2018
19.23
 65,440 18.52 19.32 18.52 0 0 0
07/09/2018
18.25
 106,117 18.96 19.05 17.81 0 0 0
06/09/2018
18.87
 68,907 19.59 19.59 18.34 0 0 0
05/09/2018
19.32
 56,172 20.03 20.03 19.14 0 0 0
04/09/2018
20.03
 102,257 20.48 20.48 19.94 0 0 0
31/08/2018
20.30
 72,970 20.30 21.19 20.21 0 0 0
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
30/08/2018
20.74
 104,500 19.41 20.74 19.41 0 0 0
29/08/2018
19.23
 130,800 19.16 20.08 19.02 0 0 0
28/08/2018
19.09
 8,200 19.16 19.16 18.94 0 0 0
27/08/2018
18.94
 92,454 19.23 19.30 18.94 0 0 0
24/08/2018
19.16
 71,522 19.02 19.23 18.94 0 0 0
23/08/2018
19.16
 48,912 18.80 19.16 18.80 0 0 0
22/08/2018
18.80
 67,523 18.66 19.16 18.66 0 0 0
21/08/2018
18.73
 38,105 18.87 19.16 18.59 0 0 0
20/08/2018
19.09
 54,685 19.44 19.44 18.94 0 0 0
17/08/2018
19.23
 163,900 19.23 19.51 19.02 0 0 0
16/08/2018
18.87
 60,550 18.80 19.23 18.52 0 0 0
15/08/2018
18.52
 89,810 19.09 19.30 18.02 0 0 0
14/08/2018
19.16
 122,330 18.52 19.44 18.52 0 0 0
13/08/2018
18.38
 96,100 17.73 18.52 17.66 0 0 0
10/08/2018
17.73
 52,830 18.02 18.02 17.45 0 0 0
09/08/2018
17.66
 68,080 18.38 18.52 17.66 0 0 0
08/08/2018
18.45
 157,902 18.02 18.87 18.02 0 0 0
07/08/2018
18.02
 287,650 16.38 18.45 16.38 0 0 0
06/08/2018
16.31
 93,100 15.38 16.38 15.31 0 0 0
03/08/2018
15.81
 24,600 14.96 15.81 14.96 0 0 0
02/08/2018
14.89
 50,700 15.10 15.60 14.74 0 0 0
01/08/2018
15.67
 98,600 16.17 16.17 14.81 0 0 0
31/07/2018
16.10
 37,210 16.52 16.81 16.45 0 0 0
30/07/2018
16.81
 110,400 17.66 17.66 15.67 0 0 0
27/07/2018
15.67
 169,800 14.24 15.67 14.24 0 0 0
26/07/2018
13.82
 44,000 13.89 13.89 13.53 0 0 0
25/07/2018
13.75
 11,400 14.03 14.03 13.67 0 0 0
24/07/2018
14.03
 16,800 13.46 14.10 13.46 0 0 0
23/07/2018
13.60
 18,500 13.96 13.96 13.46 0 0 0
20/07/2018
13.82
 28,100 13.89 13.89 13.67 0 0 0
19/07/2018
13.67
 48,200 13.89 14.03 13.67 0 0 0
18/07/2018
14.24
 34,800 13.60 14.39 13.25 0 0 0
17/07/2018
13.25
 3,800 13.10 13.25 13.10 0 0 0
16/07/2018
13.03
 5,645 13.03 13.18 13.03 0 0 0
13/07/2018
13.32
 8,400 12.82 13.32 12.68 0 0 0
12/07/2018
13.10
 30,050 12.82 13.10 12.53 0 0 0
11/07/2018
12.96
 160,100 13.53 13.53 12.32 0 0 0
10/07/2018
13.75
 53,400 13.96 13.96 13.53 0 0 0
09/07/2018
14.10
 33,118 13.60 14.32 13.60 0 0 0
06/07/2018
13.32
 92,000 12.25 14.24 11.89 0 0 0
05/07/2018
12.75
 173,900 13.53 13.89 12.46 0 0 0
04/07/2018
13.53
 115,100 14.60 14.81 13.53 0 0 0
03/07/2018
14.60
 34,800 15.31 15.31 14.24 0 0 0
02/07/2018
14.96
 32,500 15.10 15.67 14.81 0 0 0
29/06/2018
15.88
 12,463 16.24 16.24 15.31 0 0 0
28/06/2018
16.24
 41,213 16.38 16.38 15.67 0 0 0
27/06/2018
16.02
 42,400 16.74 16.81 15.88 0 0 0
26/06/2018
16.81
 14,400 17.09 17.09 16.59 0 0 0
25/06/2018
16.95
 13,000 17.09 17.09 16.67 0 0 0
22/06/2018
16.88
 5,700 16.74 17.02 16.74 0 0 0
21/06/2018
16.95
 4,400 16.81 16.95 16.59 0 0 0
20/06/2018
17.09
 5,412 16.67 17.09 16.59 0 0 0
19/06/2018
16.74
 38,300 17.09 17.09 15.88 0 0 0
18/06/2018
17.16
 11,710 17.31 17.81 17.16 0 0 0
15/06/2018
17.45
 13,830 17.31 17.45 17.09 0 0 0
14/06/2018
17.45
 12,040 17.09 17.52 17.09 0 0 0
13/06/2018
17.31
 14,000 17.66 17.66 17.09 0 0 0
12/06/2018
17.09
 44,626 17.59 17.81 17.09 0 0 0
11/06/2018
17.45
 18,600 17.88 17.88 17.31 0 0 0
08/06/2018
17.81
 31,870 18.52 18.52 17.81 0 0 0
07/06/2018
18.16
 5,520 18.16 18.80 18.16 0 0 0
06/06/2018
18.16
 7,620 18.45 18.45 18.16 0 0 0

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