CTCP Masan High-Tech Materials (msr)

24.80
-0.90
(-3.50%)
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
(2025-11-17) 		2.70 11.59% 26,704,600 5,600 0.2
22.40
26.10
25.50
2 tháng
(2025-10-16) 		-3.70 -12.46% 64,445,700 -20,300 -0.6
21.50
29.70
25.50
3 tháng
(2025-09-16) 		3.80 17.12% 108,744,700 56,500 1.4
21.30
29.70
25.50
6 tháng
(2025-06-18) 		7.30 39.04% 273,713,700 93,200 2.3
17.90
29.70
25.50
12 tháng
(2024-12-20) 		14 116.67% 534,693,991 -907,692 -0.1
10.40
29.70
25.50
24 tháng
(2023-12-26) 		11.50 79.31% 635,992,623 -110,880,134 -1,627.6
10.40
29.70
25.50
36 tháng
(2023-01-03) 		14.70 130.09% 716,775,375 -110,764,424 -1,626.1
10
29.70
25.50
60 tháng
(2021-01-11) 		0.50 1.96% 1,054,775,520 -113,772,920 -1,699.7
8.20
33.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2017
10.62
 55,500 10.76 10.84 10.62 1,000 0 0.0
20/07/2017
10.76
 50,700 10.84 10.84 10.76 0 0 0
19/07/2017
10.84
 48,950 10.84 10.91 10.84 0 0 0
18/07/2017
10.84
 254,600 10.84 10.98 10.69 0 50,500 -0.8
17/07/2017
10.84
 277,720 10.91 10.91 10.76 0 0 0
14/07/2017
10.91
 181,800 10.84 10.98 10.84 2,000 4,800 -0.0
13/07/2017
10.84
 121,000 11.05 11.05 10.76 0 0 0
12/07/2017
11.05
 144,000 10.98 11.20 10.91 0 60,000 -0.9
11/07/2017
10.98
 115,000 11.05 11.05 10.84 0 10,000 -0.2
10/07/2017
11.05
 275,500 11.13 11.49 10.91 0 55,000 -0.8
07/07/2017
11.13
 211,600 10.76 11.13 10.69 0 60,000 -0.9
06/07/2017
10.76
 136,700 10.84 10.84 10.69 6,100 0 0.1
05/07/2017
10.84
 53,300 10.84 10.84 10.69 1,000 0 0.0
04/07/2017
10.84
 56,600 10.84 10.91 10.76 0 0 0
03/07/2017
10.84
 44,200 10.91 10.91 10.76 0 0 0
30/06/2017
10.91
 36,455 10.84 10.98 10.91 0 0 0
29/06/2017
10.84
 80,900 10.91 12.22 10.84 0 0 0
28/06/2017
10.91
 94,800 10.76 11.13 10.84 0 21,600 -0.3
27/06/2017
10.76
 132,300 10.91 11.13 10.76 0 5,000 -0.1
26/06/2017
10.91
 70,000 10.84 11.13 10.84 0 30,000 -0.5
23/06/2017
10.84
 99,000 10.84 10.91 10.76 2,000 5,000 -0.0
22/06/2017
10.84
 203,000 10.98 11.05 10.84 0 0 0
21/06/2017
10.98
 72,450 11.05 11.05 10.91 1,100 0 0.0
20/06/2017
11.05
 262,900 11.05 11.13 10.98 0 30,000 -0.5
19/06/2017
11.05
 79,500 10.98 11.20 10.91 0 15,000 -0.2
16/06/2017
10.98
 59,000 10.98 11.20 10.98 0 5,000 -0.1
15/06/2017
10.98
 97,300 11.13 11.13 10.91 2,000 0 0.0
14/06/2017
11.13
 174,700 11.27 11.27 10.98 2,000 0 0.0
13/06/2017
11.27
 95,000 11.20 11.64 11.05 0 2,200 -0.0
12/06/2017
11.20
 66,900 11.13 12 11.13 0 4,800 -0.1
09/06/2017
11.13
 157,502 11.13 11.20 11.05 2,900 0 0.0
08/06/2017
11.13
 206,200 11.49 12.07 11.13 0 0 0
07/06/2017
11.49
 94,170 11.56 11.64 11.35 0 0 0
06/06/2017
11.56
 188,450 11.64 12.07 11.27 0 0 0
05/06/2017
11.64
 679,300 10.91 12.15 10.98 0 62,000 -1.0
02/06/2017
10.91
 101,200 10.84 11.05 10.76 0 0 0
01/06/2017
10.84
 69,300 10.84 10.91 10.84 0 0 0
31/05/2017
10.84
 66,100 10.84 10.91 10.76 0 0 0
30/05/2017
10.84
 22,740 10.91 10.91 10.84 0 0 0
29/05/2017
10.91
 64,340 10.98 10.98 10.76 0 30,000 -0.4
26/05/2017
10.98
 77,720 10.98 11.05 10.76 0 21,000 -0.3
25/05/2017
10.98
 64,800 10.91 11.05 10.84 0 0 0
24/05/2017
10.91
 67,400 10.91 11.13 10.84 0 0 0
23/05/2017
10.91
 76,300 11.05 11.13 10.84 6,000 0 0.1
22/05/2017
11.05
 141,707 11.05 11.20 10.84 29,700 0 0.5
19/05/2017
11.05
 55,700 11.20 11.27 11.05 0 10,000 -0.2
18/05/2017
11.20
 106,000 11.20 11.42 11.13 0 20,000 -0.3
17/05/2017
11.20
 157,972 11.05 11.35 11.13 0 20,000 -0.3
16/05/2017
11.05
 73,900 11.05 11.05 10.91 0 0 0
15/05/2017
11.05
 100,300 11.05 11.13 10.91 0 0 0
12/05/2017
11.05
 50,700 11.13 11.13 10.98 0 0 0
11/05/2017
11.13
 56,300 11.05 11.13 10.98 11,400 0 0.2
10/05/2017
11.05
 75,900 11.05 11.20 10.91 0 0 0
09/05/2017
11.05
 101,700 11.05 11.05 10.84 0 6,000 -0.1
08/05/2017
11.05
 129,300 11.27 11.42 10.91 0 0 0
05/05/2017
11.27
 214,222 10.84 11.49 10.98 0 0 0
04/05/2017
10.84
 84,200 11.05 11.13 10.84 4,000 0 0.1
03/05/2017
11.05
 33,900 11.05 11.27 10.98 0 0 0
28/04/2017
11.05
 121,100 11.20 11.20 10.91 0 0 0
27/04/2017
11.20
 20,910 11.20 11.27 10.98 0 0 0
26/04/2017
11.20
 36,400 11.05 11.20 10.91 0 0 0
25/04/2017
11.05
 73,372 11.20 11.27 10.98 0 0 0
24/04/2017
11.20
 23,400 11.20 11.20 10.98 0 0 0
21/04/2017
11.20
 139,900 11.27 11.42 11.13 2,000 0 0.0
20/04/2017
11.27
 67,000 11.49 11.78 11.27 0 0 0
19/04/2017
11.49
 100,800 11.27 11.56 11.27 0 0 0
18/04/2017
11.27
 108,600 11.35 11.35 11.13 4,000 0 0.1
17/04/2017
11.35
 154,000 11.78 12.07 10.76 0 0 0
14/04/2017
11.78
 169,000 11.85 11.93 11.64 0 0 0
13/04/2017
11.85
 89,500 12 12.07 11.78 0 13,300 -0.2
12/04/2017
12
 229,100 11.64 12.15 11.56 0 20,000 -0.3
11/04/2017
11.64
 94,400 11.56 11.78 11.56 0 20,000 -0.3
10/04/2017
11.56
 57,600 11.64 11.64 11.49 0 0 0
07/04/2017
11.64
 72,520 11.64 11.85 11.49 0 0 0
05/04/2017
11.64
 208,000 11.93 12.22 11.49 0 68,700 -1.1
04/04/2017
11.93
 121,809 11.78 12 11.78 0 38,000 -0.6
03/04/2017
11.78
 211,109 11.93 12.07 11.71 0 5,000 -0.1
31/03/2017
11.93
 186,622 11.85 12.15 11.85 0 20,000 -0.3
30/03/2017
11.85
 186,609 12.15 12.22 11.78 1,000 0 0.0
29/03/2017
12.15
 183,300 12.44 12.65 12 0 0 0
28/03/2017
12.44
 248,350 12.44 12.87 12.22 0 20,000 -0.3
27/03/2017
12.44
 559,612 11.64 12.73 11.71 5,000 30,000 -0.4
24/03/2017
11.64
 108,000 11.49 11.64 11.42 6,000 0 0.1
23/03/2017
11.49
 190,190 11.35 11.49 11.27 0 0 0
22/03/2017
11.35
 147,500 11.64 11.64 11.35 0 0 0
21/03/2017
11.64
 93,910 11.56 11.85 11.56 0 3,300 -0.1
20/03/2017
11.56
 118,782 11.64 11.64 11.49 0 6,700 -0.1
17/03/2017
11.64
 148,700 11.64 11.71 11.42 0 0 0
16/03/2017
11.64
 88,464 11.64 11.71 11.56 0 0 0
15/03/2017
11.64
 106,200 11.71 11.93 11.49 0 0 0
14/03/2017
11.71
 196,901 11.42 12.22 11.42 0 3,000 -0.0
13/03/2017
11.42
 110,372 11.49 11.71 11.35 0 0 0
10/03/2017
11.49
 136,600 11.56 11.56 11.27 0 0 0
09/03/2017
11.56
 74,601 11.78 12 11.49 0 0 0
08/03/2017
11.78
 104,900 11.56 12 11.56 0 0 0
07/03/2017
11.56
 97,300 11.49 11.78 11.27 0 0 0
06/03/2017
11.49
 208,409 11.93 11.93 11.20 0 0 0
03/03/2017
11.93
 173,930 12.07 12.22 11.64 0 0 0
02/03/2017
12.07
 146,220 12.22 12.36 11.78 0 0 0
01/03/2017
12.22
 448,009 11.56 12.73 11.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |