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)
28/06/2018
16.24
 41,213 16.02 16.38 15.67 0 0 0
27/06/2018
16.02
 42,400 16.81 16.81 15.88 0 0 0
26/06/2018
16.81
 14,400 16.95 17.09 16.59 0 0 0
25/06/2018
16.95
 13,000 16.88 17.09 16.67 0 0 0
22/06/2018
16.88
 5,700 16.95 17.02 16.74 0 0 0
21/06/2018
16.95
 4,400 17.09 17.09 16.59 0 0 0
20/06/2018
17.09
 5,412 16.74 17.09 16.59 0 0 0
19/06/2018
16.74
 38,300 17.16 17.16 15.88 0 0 0
18/06/2018
17.16
 11,710 17.45 17.81 17.16 0 0 0
15/06/2018
17.45
 13,830 17.45 17.45 17.09 0 0 0
14/06/2018
17.45
 12,040 17.31 17.52 17.09 0 0 0
13/06/2018
17.31
 14,000 17.09 17.66 17.09 0 0 0
12/06/2018
17.09
 44,626 17.45 17.81 17.09 0 800 0.0
11/06/2018
17.45
 18,600 17.81 17.88 17.31 0 0 0
08/06/2018
17.81
 31,870 18.16 18.52 17.81 0 1,800 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 18.23 18.45 18.16 0 0 0
05/06/2018
18.23
 6,220 18.73 18.73 18.16 0 0 0
04/06/2018
18.73
 11,576 18.45 19.02 17.88 600 0 0.0
01/06/2018
18.45
 44,900 18.09 18.80 17.52 1,000 0 0.0
31/05/2018
18.09
 26,420 17.09 18.09 16.10 0 0 0
30/05/2018
17.09
 1,700 17.16 17.16 17.09 0 0 0
29/05/2018
17.16
 32,242 15.53 17.31 15.81 0 0 0
28/05/2018
15.53
 59,300 17.09 17.09 15.31 0 0 0
25/05/2018
17.09
 11,420 17.38 17.45 16.95 0 0 0
24/05/2018
17.38
 32,920 17.81 17.81 16.74 0 1,000 0.0
23/05/2018
17.81
 88,285 18.23 18.23 15.88 0 500 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 19.09 19.30 18.80 0 0 0
18/05/2018
19.09
 11,900 19.09 19.16 18.87 0 0 0
17/05/2018
19.09
 1,400 19.23 19.23 19.09 0 0 0
16/05/2018
19.23
 8,613 19.44 19.44 19.09 0 0 0
15/05/2018
19.44
 69,230 19.16 19.94 19.23 0 0 0
14/05/2018
19.16
 20,800 19.37 19.37 18.94 0 0 0
11/05/2018
19.37
 8,910 19.59 19.59 18.52 0 0 0
10/05/2018
19.59
 25,440 19.59 19.94 19.23 0 500 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 19.37 19.37 19.23 0 500 0.0
07/05/2018
19.37
 60,410 19.09 19.37 19.09 0 0 0
04/05/2018
19.09
 30,000 19.16 19.44 19.09 0 700 0.0
03/05/2018
19.16
 43,030 19.09 19.30 19.02 0 0 0
02/05/2018
19.09
 16,816 19.16 19.30 18.94 0 0 0
27/04/2018
19.16
 20,971 19.16 19.73 18.59 0 700 0.0
26/04/2018
19.16
 38,340 19.80 20.01 18.16 0 9,900 -0.3
24/04/2018
19.80
 40,600 19.80 20.23 19.80 0 0 0
23/04/2018
19.80
 42,290 20.51 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 20.44 20.65 19.80 0 2,700 -0.1
18/04/2018
20.44
 42,850 20.94 21.01 20.44 0 9,000 -0.3
17/04/2018
20.94
 79,160 19.94 21.37 19.80 700 18,000 -0.5
16/04/2018
19.94
 52,406 19.59 20.08 19.23 0 13,000 -0.4
13/04/2018
19.59
 125,500 20.01 20.23 19.59 0 24,100 -0.7
12/04/2018
20.01
 150,200 20.51 20.65 20.01 0 20,000 -0.6
11/04/2018
20.51
 113,343 20.94 20.94 20.37 0 0 0
10/04/2018
20.94
 150,620 20.87 21.30 20.30 0 33,500 -1.0
09/04/2018
20.87
 206,250 21.72 21.72 19.23 7,200 55,000 -1.4
06/04/2018
21.72
 83,650 22.01 22.58 21.58 2,700 21,000 -0.6
05/04/2018
22.01
 194,230 21.51 22.36 21.37 500 52,000 -1.6
04/04/2018
21.51
 133,050 21.30 21.65 21.22 0 0 0
03/04/2018
21.30
 39,736 21.51 21.51 21.08 0 0 0
02/04/2018
21.51
 84,650 21.15 21.72 21.15 0 0 0
30/03/2018
21.15
 59,120 21.08 21.44 21.01 0 0 0
29/03/2018
21.08
 49,390 21.37 21.37 20.94 2,600 0 0.1
28/03/2018
21.37
 49,100 21.72 21.72 20.94 7,000 100 0.2
27/03/2018
21.72
 47,743 21.72 22.01 21.58 0 0 0
26/03/2018
21.72
 71,040 21.22 22.08 20.65 0 0 0
23/03/2018
21.22
 206,517 22.08 22.08 19.02 5,000 0 0.1
22/03/2018
22.08
 139,503 22.79 22.79 21.87 2,000 7,500 -0.2
21/03/2018
22.79
 239,863 23.08 23.50 22.29 100 73,000 -2.3
20/03/2018
23.08
 117,970 22.79 23.43 22.22 0 500 0.0
19/03/2018
22.79
 117,470 22.79 23.08 22.72 0 9,600 -0.3
16/03/2018
22.79
 174,877 22.65 23.50 22.43 0 500 0.0
15/03/2018
22.65
 169,927 23.43 23.43 21.72 0 11,000 -0.3
14/03/2018
23.43
 135,680 23.72 23.86 23.00 0 500 0.0
13/03/2018
23.72
 319,231 22.93 24.29 22.79 99,800 0 0
12/03/2018
22.93
 495,342 20.80 23.08 20.73 129,700 2,000 4.0
09/03/2018
20.80
 104,330 20.01 20.87 20.08 6,300 0 0.2
08/03/2018
20.01
 142,700 20.23 20.37 20.01 0 0 0
07/03/2018
20.23
 104,210 20.58 21.08 20.16 100 0 0.0
06/03/2018
20.58
 89,700 20.16 20.65 20.16 1,000 0 0.0
05/03/2018
20.16
 173,100 20.80 21.37 20.01 10,900 2,600 0.2
02/03/2018
20.80
 100,800 20.51 20.87 20.58 1,000 1,000 0.0
01/03/2018
20.51
 216,100 21.58 21.58 20.30 20,000 0 0.6
28/02/2018
21.58
 102,930 21.72 22.22 21.15 100 3,000 -0.1
27/02/2018
21.72
 87,120 21.37 21.72 21.30 15,100 1,000 0.4
26/02/2018
21.37
 160,359 20.37 22.36 20.37 24,000 0 0.7
23/02/2018
20.37
 84,150 20.16 20.65 20.16 0 0 0
22/02/2018
20.16
 121,720 20.80 20.87 20.08 500 0 0.0
21/02/2018
20.80
 69,559 20.73 21.37 20.16 0 0 0
13/02/2018
20.73
 125,821 19.73 20.73 19.66 500 0 0.0
12/02/2018
19.73
 79,100 19.23 20.08 19.37 800 2,000 0.0
09/02/2018
19.23
 190,900 19.59 19.73 17.81 0 0 0
08/02/2018
19.59
 191,500 19.66 20.30 19.09 800 0 0.0
07/02/2018
19.66
 201,338 17.95 19.66 18.52 3,700 0 0.1
06/02/2018
17.95
 774,855 19.09 19.09 16.88 15,000 50 0.4
05/02/2018
19.09
 457,937 22.08 22.08 19.09 27,200 600 0.7
02/02/2018
22.08
 320,171 23.00 23.72 21.51 4,500 0 0.1
01/02/2018
23.00
 247,133 25.43 25.71 22.79 0 10,000 -0.3
31/01/2018
25.43
 189,837 24.57 26.35 24.07 600 2,000 -0.1
30/01/2018
24.57
 217,679 23.65 24.57 23.57 20,000 0 0.7

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