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)
05/06/2018
18.23
 6,220 18.52 18.66 18.16 0 0 0
04/06/2018
18.73
 11,576 18.73 19.02 17.88 0 0 0
01/06/2018
18.45
 44,900 17.73 18.80 17.52 0 0 0
31/05/2018
18.09
 26,420 16.24 18.09 16.10 0 0 0
30/05/2018
17.09
 1,700 17.09 17.09 17.09 0 0 0
29/05/2018
17.16
 32,242 15.81 17.31 15.81 0 0 0
28/05/2018
15.53
 59,300 16.95 16.95 15.31 0 0 0
25/05/2018
17.09
 11,420 17.09 17.45 16.95 0 0 0
24/05/2018
17.38
 32,920 17.81 17.81 16.74 0 0 0
23/05/2018
17.81
 88,285 18.16 18.16 15.88 0 0 0
22/05/2018
18.23
 39,800 18.87 18.87 18.23 0 0 0
21/05/2018
18.87
 23,700 18.87 19.30 18.80 0 0 0
18/05/2018
19.09
 11,900 18.87 19.16 18.87 0 0 0
17/05/2018
19.09
 1,400 19.16 19.16 19.09 0 0 0
16/05/2018
19.23
 8,613 19.30 19.37 19.09 0 0 0
15/05/2018
19.44
 69,230 19.94 19.94 19.23 0 0 0
14/05/2018
19.16
 20,800 19.23 19.23 18.94 0 0 0
11/05/2018
19.37
 8,910 18.52 19.51 18.52 0 0 0
10/05/2018
19.59
 25,440 19.59 19.94 19.23 0 0 0
09/05/2018
19.59
 40,400 19.23 19.66 19.23 0 0 0
08/05/2018
19.23
 55,700 19.23 19.30 19.23 0 0 0
07/05/2018
19.37
 60,410 19.30 19.37 19.09 0 0 0
04/05/2018
19.09
 30,000 19.23 19.44 19.09 0 0 0
03/05/2018
19.16
 43,030 19.16 19.30 19.02 0 0 0
02/05/2018
19.09
 16,816 19.02 19.30 18.94 0 0 0
27/04/2018
19.16
 20,971 18.59 19.73 18.59 0 0 0
26/04/2018
19.16
 38,340 20.01 20.01 18.16 0 0 0
24/04/2018
19.80
 40,600 19.94 20.23 19.80 0 0 0
23/04/2018
19.80
 42,290 20.94 20.94 19.59 0 0 0
20/04/2018
20.51
 44,300 19.80 20.73 19.80 0 0 0
19/04/2018
19.80
 107,800 20.65 20.65 19.80 0 0 0
18/04/2018
20.44
 42,850 20.80 21.01 20.44 0 0 0
17/04/2018
20.94
 79,160 19.94 21.37 19.80 0 0 0
16/04/2018
19.94
 52,406 19.23 20.08 19.23 0 0 0
13/04/2018
19.59
 125,500 20.23 20.23 19.59 0 0 0
12/04/2018
20.01
 150,200 20.65 20.65 20.01 0 0 0
11/04/2018
20.51
 113,343 20.65 20.94 20.37 0 0 0
10/04/2018
20.94
 150,620 20.65 21.30 20.30 0 0 0
09/04/2018
20.87
 206,250 21.58 21.58 19.23 0 0 0
06/04/2018
21.72
 83,650 22.58 22.58 21.58 0 0 0
05/04/2018
22.01
 194,230 21.51 22.36 21.37 0 0 0
04/04/2018
21.51
 133,050 21.22 21.65 21.22 0 0 0
03/04/2018
21.30
 39,736 21.37 21.51 21.08 0 0 0
02/04/2018
21.51
 84,650 21.37 21.72 21.15 0 0 0
30/03/2018
21.15
 59,120 21.37 21.44 21.01 0 0 0
29/03/2018
21.08
 49,390 21.15 21.37 20.94 0 0 0
28/03/2018
21.37
 49,100 21.37 21.58 20.94 0 0 0
27/03/2018
21.72
 47,743 21.72 22.01 21.58 0 0 0
26/03/2018
21.72
 71,040 20.65 22.08 20.65 0 0 0
23/03/2018
21.22
 206,517 22.08 22.08 19.02 0 0 0
22/03/2018
22.08
 139,503 22.79 22.79 21.87 0 0 0
21/03/2018
22.79
 239,863 23.15 23.50 22.29 0 0 0
20/03/2018
23.08
 117,970 22.79 23.43 22.22 0 0 0
19/03/2018
22.79
 117,470 23.00 23.08 22.72 0 0 0
16/03/2018
22.79
 174,877 22.72 23.50 22.43 0 0 0
15/03/2018
22.65
 169,927 23.00 23.08 21.72 0 0 0
14/03/2018
23.43
 135,680 23.86 23.86 23.00 0 0 0
13/03/2018
23.72
 319,231 23.15 24.29 22.79 0 0 0
12/03/2018
22.93
 495,342 21.01 23.08 20.73 0 0 0
09/03/2018
20.80
 104,330 20.23 20.87 20.08 0 0 0
08/03/2018
20.01
 142,700 20.23 20.37 20.01 0 0 0
07/03/2018
20.23
 104,210 21.08 21.08 20.16 0 0 0
06/03/2018
20.58
 89,700 20.16 20.65 20.16 0 0 0
05/03/2018
20.16
 173,100 21.08 21.37 20.01 0 0 0
02/03/2018
20.80
 100,800 20.58 20.87 20.58 0 0 0
01/03/2018
20.51
 216,100 21.37 21.51 20.30 0 0 0
28/02/2018
21.58
 102,930 21.22 22.22 21.15 0 0 0
27/02/2018
21.72
 87,120 21.37 21.72 21.30 0 0 0
26/02/2018
21.37
 160,359 20.37 22.36 20.37 0 0 0
23/02/2018
20.37
 84,150 20.30 20.65 20.16 0 0 0
22/02/2018
20.16
 121,720 20.87 20.87 20.08 0 0 0
21/02/2018
20.80
 69,559 20.16 21.37 20.16 0 0 0
13/02/2018
20.73
 125,821 19.66 20.73 19.66 0 0 0
12/02/2018
19.73
 79,100 19.59 20.08 19.37 0 0 0
09/02/2018
19.23
 190,900 18.87 19.73 17.81 0 0 0
08/02/2018
19.59
 191,500 19.66 20.30 19.09 0 0 0
07/02/2018
19.66
 201,338 18.52 19.66 18.52 0 0 0
06/02/2018
17.95
 774,855 17.09 18.59 16.88 0 0 0
05/02/2018
19.09
 457,937 22.08 22.08 19.09 0 0 0
02/02/2018
22.08
 320,171 23.72 23.72 21.51 0 0 0
01/02/2018
23.00
 247,133 25.71 25.71 22.79 0 0 0
31/01/2018
25.43
 189,837 24.57 26.35 24.07 0 0 0
30/01/2018
24.57
 217,679 23.72 24.57 23.57 0 0 0
29/01/2018
23.65
 216,320 23.65 23.93 23.00 0 0 0
26/01/2018
23.43
 213,958 24.50 24.50 22.86 0 0 0
25/01/2018
24.14
 225,810 24.29 25.50 23.50 0 0 0
24/01/2018
24.57
 516,100 22.15 24.93 22.43 0 300 0.0
23/01/2018
22.15
 389,041 20.51 22.43 20.65 0 0 0
22/01/2018
20.51
 221,017 20.01 20.80 20.01 0 0 0
19/01/2018
19.94
 224,758 20.30 21.01 19.66 0 0 0
18/01/2018
20.30
 148,110 19.51 20.37 19.16 0 0 0
17/01/2018
19.66
 100,440 19.44 20.65 19.44 0 0 0
16/01/2018
19.66
 263,200 19.94 19.94 19.09 0 0 0
15/01/2018
19.94
 220,214 21.01 21.01 19.59 0 0 0
12/01/2018
20.73
 185,700 21.01 21.72 20.65 0 0 0
11/01/2018
20.87
 257,900 20.58 21.01 20.16 0 0 0
10/01/2018
20.65
 406,886 21.22 21.30 20.23 0 0 0
09/01/2018
20.87
 287,090 21.72 22.79 20.65 0 0 0
08/01/2018
21.30
 229,615 19.73 21.72 19.66 0 0 0
05/01/2018
19.94
 531,530 18.02 20.44 18.02 0 0 0

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