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)
16/11/2018
19.32
 126,450 18.61 19.32 18.43 0 1,000 0.0
15/11/2018
18.61
 47,577 18.52 18.87 18.25 200 100 0.0
14/11/2018
18.52
 43,850 18.52 18.70 18.43 2,800 1,000 0.0
13/11/2018
18.52
 22,375 18.61 18.61 18.34 0 0 0
12/11/2018
18.61
 16,325 18.70 18.70 18.43 0 900 0.0
09/11/2018
18.70
 103,650 19.23 19.23 18.25 0 16,300 -0.3
08/11/2018
19.23
 23,314 19.41 19.41 18.96 100 0 0
07/11/2018
19.41
 61,520 19.59 19.59 19.14 0 19,500 -0.4
06/11/2018
19.59
 89,415 19.67 20.21 19.59 0 10,500 -0.2
05/11/2018
19.67
 78,240 19.59 20.03 19.41 8,200 16,500 -0.2
02/11/2018
19.59
 136,889 18.96 19.85 18.61 0 17,000 -0.4
01/11/2018
18.96
 37,196 19.05 19.05 18.70 0 0 0
31/10/2018
19.05
 69,450 19.14 19.59 18.43 500 2,000 0.0
30/10/2018
19.14
 110,995 19.14 19.23 18.70 100 5,000 -0.1
29/10/2018
19.14
 370,320 18.43 19.94 18.25 1,000 10,700 -0.2
26/10/2018
18.43
 38,200 18.25 18.43 17.98 0 0 0
25/10/2018
18.25
 56,620 18.25 18.25 17.18 1,000 0 0.0
24/10/2018
18.25
 41,300 18.34 18.52 18.07 0 1,000 0.0
23/10/2018
18.34
 152,100 18.96 18.96 18.07 0 0 0
22/10/2018
18.96
 29,500 19.05 19.05 18.96 0 0 0
19/10/2018
19.05
 38,900 19.94 19.94 18.87 0 0 0
18/10/2018
19.94
 250,000 18.16 20.03 18.25 2,000 0 0.0
17/10/2018
18.16
 31,400 18.07 19.14 18.16 0 0 0
16/10/2018
18.07
 24,500 18.07 20.48 17.89 100 0 0.0
15/10/2018
18.07
 74,300 18.25 18.34 17.81 2,500 0 0.1
12/10/2018
18.25
 67,310 18.34 18.34 17.81 100 0 0.0
11/10/2018
18.34
 154,800 18.87 18.96 17.63 0 6,000 -0.1
10/10/2018
18.87
 26,000 19.23 19.23 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 19.23 19.59 18.78 1,000 0 0.0
05/10/2018
19.23
 75,700 19.76 19.76 19.23 1,000 0 0.0
04/10/2018
19.76
 35,560 19.85 19.85 19.59 0 0 0
03/10/2018
19.85
 10,200 19.94 19.94 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 1,000 0 0.0
28/09/2018
19.76
 87,450 19.85 20.12 19.67 300 0 0.0
27/09/2018
19.85
 34,600 19.94 20.03 19.59 700 0 0.0
26/09/2018
19.94
 75,800 19.85 20.21 19.85 0 0 0
25/09/2018
19.85
 53,250 20.30 20.39 19.41 2,000 0 0.0
24/09/2018
20.30
 34,200 20.21 20.39 20.03 0 0 0
21/09/2018
20.21
 83,403 20.65 21.01 20.03 0 0 0
20/09/2018
20.65
 124,450 19.14 21.01 19.41 5,000 1,000 0.1
19/09/2018
19.14
 28,200 18.87 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 19.05 19.41 18.96 0 2,000 0.0
14/09/2018
19.05
 40,100 18.70 19.41 18.78 0 3,000 -0.1
13/09/2018
18.70
 48,250 19.05 19.05 18.70 0 1,000 0.0
12/09/2018
19.05
 59,110 19.32 19.41 18.61 0 1,000 0.0
11/09/2018
19.32
 63,800 19.23 19.59 19.23 21,000 0 0.5
10/09/2018
19.23
 65,440 18.25 19.32 18.52 0 0 0
07/09/2018
18.25
 106,117 18.87 19.05 17.81 0 13,200 -0.3
06/09/2018
18.87
 68,907 19.32 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 20.30 20.48 19.94 14,700 0 0.3
31/08/2018
20.30
 72,970 20.74 21.19 20.21 3,000 0 0.1
30/08/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
30/08/2018
20.74
 104,500 19.23 20.74 19.41 8,000 0 0.2
29/08/2018
19.23
 130,800 19.09 20.08 19.02 0 0 0
28/08/2018
19.09
 8,200 18.94 19.16 18.94 0 0 0
27/08/2018
18.94
 92,454 19.16 19.30 18.94 0 19,200 -0.5
24/08/2018
19.16
 71,522 19.16 19.23 18.94 47,900 0 1.3
23/08/2018
19.16
 48,912 18.80 19.16 18.80 3,400 1,000 0.1
22/08/2018
18.80
 67,523 18.73 19.16 18.66 600 1,000 0.0
21/08/2018
18.73
 38,105 19.09 19.16 18.59 0 0 0
20/08/2018
19.09
 54,685 19.23 19.44 18.94 0 0 0
17/08/2018
19.23
 163,900 18.87 19.51 19.02 57,700 16,400 1.1
16/08/2018
18.87
 60,550 18.52 19.23 18.52 0 0 0
15/08/2018
18.52
 89,810 19.16 19.30 18.02 0 0 0
14/08/2018
19.16
 122,330 18.38 19.44 18.52 13,100 3,600 0.3
13/08/2018
18.38
 96,100 17.73 18.52 17.66 0 4,600 -0.1
10/08/2018
17.73
 52,830 17.66 18.02 17.45 0 0 0
09/08/2018
17.66
 68,080 18.45 18.52 17.66 500 0 0.0
08/08/2018
18.45
 157,902 18.02 18.87 18.02 20,200 0 0.5
07/08/2018
18.02
 287,650 16.31 18.45 16.38 1,020 5,500 -0.1
06/08/2018
16.31
 93,100 15.81 16.38 15.31 0 800 0.0
03/08/2018
15.81
 24,600 14.89 15.81 14.96 0 0 0
02/08/2018
14.89
 50,700 15.67 15.67 14.74 0 4,000 -0.1
01/08/2018
15.67
 98,600 16.45 16.45 14.81 0 9,000 -0.2
31/07/2018
16.45
 37,210 16.81 16.81 16.10 0 0 0
30/07/2018
16.81
 110,400 15.67 17.66 15.67 5,000 0 0.1
27/07/2018
15.67
 169,800 13.82 15.67 14.24 10,000 2,000 0.2
26/07/2018
13.82
 44,000 13.75 13.89 13.53 1,400 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 13.60 14.10 13.46 0 0 0
23/07/2018
13.60
 18,500 13.82 13.96 13.46 0 0 0
20/07/2018
13.82
 28,100 13.67 13.89 13.67 0 0 0
19/07/2018
13.67
 48,200 14.24 14.24 13.67 12,000 0 0.2
18/07/2018
14.24
 34,800 13.25 14.39 13.25 5,000 0 0.1
17/07/2018
13.25
 3,800 13.03 13.25 13.10 0 0 0
16/07/2018
13.03
 5,645 13.32 13.32 13.03 0 0 0
13/07/2018
13.32
 8,400 13.10 13.32 12.68 0 1,000 0.0
12/07/2018
13.10
 30,050 12.96 13.10 12.53 6,000 0 0.1
11/07/2018
12.96
 160,100 13.75 13.75 12.32 0 0 0
10/07/2018
13.75
 53,400 14.10 14.10 13.53 0 0 0
09/07/2018
14.10
 33,118 13.32 14.32 13.60 0 0 0
06/07/2018
13.32
 92,000 12.75 14.24 11.89 1,000 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 14.96 15.31 14.24 0 0 0
02/07/2018
14.96
 32,500 15.88 15.88 14.81 0 0 0
29/06/2018
15.88
 12,463 16.24 16.24 15.31 0 0 0

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