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)
29/01/2018
23.65
 216,320 23.43 23.93 23.00 0 0 0
26/01/2018
23.43
 213,958 24.14 24.50 22.86 0 0 0
25/01/2018
24.14
 225,810 24.57 25.50 23.50 2,000 0 0.1
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 19.94 20.80 20.01 0 0 0
19/01/2018
19.94
 224,758 20.30 21.01 19.66 50 200 -0.0
18/01/2018
20.30
 148,110 19.66 20.37 19.16 0 0 0
17/01/2018
19.66
 100,440 19.66 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 20.73 21.01 19.59 200 6,000 -0.2
12/01/2018
20.73
 185,700 20.87 21.72 20.65 0 0 0
11/01/2018
20.87
 257,900 20.65 21.01 20.16 0 0 0
10/01/2018
20.65
 406,886 20.87 21.30 20.23 0 0 0
09/01/2018
20.87
 287,090 21.30 22.79 20.65 0 0 0
08/01/2018
21.30
 229,615 19.94 21.72 19.66 0 4,000 -0.1
05/01/2018
19.94
 531,530 18.09 20.44 18.02 0 0 0
04/01/2018
18.09
 200,313 17.81 18.09 17.45 0 0 0
03/01/2018
17.81
 164,917 17.66 18.52 17.66 0 0 0
02/01/2018
17.66
 116,850 17.38 17.81 17.24 0 0 0
29/12/2017
17.38
 231,910 17.81 17.81 17.02 0 0 0
28/12/2017
17.81
 201,100 18.09 18.30 17.45 0 0 0
27/12/2017
18.09
 311,861 17.09 18.38 17.31 0 0 0
26/12/2017
17.09
 139,210 17.24 17.52 16.95 0 0 0
25/12/2017
17.24
 368,010 16.81 17.45 16.45 0 0 0
22/12/2017
16.81
 401,800 15.53 17.09 15.38 0 0 0
21/12/2017
15.53
 177,762 15.67 16.02 15.24 0 3,000 -0.1
20/12/2017
15.67
 449,050 15.46 16.17 15.03 0 0 0
19/12/2017
15.46
 304,539 15.60 15.60 15.17 0 0 0
18/12/2017
15.60
 269,950 15.74 15.95 15.31 0 0 0
15/12/2017
15.74
 378,240 14.81 15.88 15.10 3,000 0 0.1
14/12/2017
14.81
 630,852 13.53 15.24 13.39 0 0 0
13/12/2017
13.53
 251,490 13.82 14.03 13.39 0 0 0
12/12/2017
13.82
 244,990 14.74 14.89 13.39 0 1,000 -0.0
11/12/2017
14.74
 535,842 14.53 16.02 14.53 0 0 0
08/12/2017
14.53
 1,053,610 12.68 14.53 12.75 0 0 0
07/12/2017
12.68
 112,070 12.39 12.82 12.32 0 0 0
06/12/2017
12.39
 134,300 12.39 12.46 12.25 1,000 0 0.0
05/12/2017
12.39
 210,490 12.68 12.68 12.32 0 0 0
04/12/2017
12.68
 161,150 12.75 12.82 12.61 0 0 0
01/12/2017
12.75
 119,100 12.82 12.82 12.53 0 0 0
30/11/2017
12.82
 149,280 12.89 13.10 12.61 0 69,000 -1.2
29/11/2017
12.89
 359,901 12.75 13.03 12.61 0 0 0
28/11/2017
12.75
 136,900 12.46 12.82 12.46 0 0 0
27/11/2017
12.46
 309,027 12.96 13.03 12.46 0 0 0
24/11/2017
12.96
 91,500 12.82 13.03 12.82 0 0 0
23/11/2017
12.82
 125,450 13.25 13.39 12.68 0 0 0
22/11/2017
13.25
 514,870 12.53 13.32 12.75 1,000 0 0.0
21/11/2017
12.53
 111,600 12.68 12.82 12.46 0 1,000 -0.0
20/11/2017
12.68
 89,810 12.75 12.96 12.46 0 0 0
17/11/2017
12.75
 389,920 12.68 13.18 12.53 0 60,000 -1.1
16/11/2017
12.68
 382,830 12.18 12.89 12.04 0 0 0
15/11/2017
12.18
 92,400 11.97 12.32 11.97 10,000 0 0.2
14/11/2017
11.97
 138,900 11.75 12.11 11.82 0 0 0
13/11/2017
11.75
 142,500 11.75 12.11 11.68 0 0 0
10/11/2017
11.75
 133,827 11.97 12.32 11.75 0 0 0
09/11/2017
11.97
 38,600 12.25 12.32 11.97 0 0 0
08/11/2017
12.25
 52,800 12.32 12.39 11.82 0 0 0
07/11/2017
12.32
 229,620 11.68 12.39 11.68 0 0 0
06/11/2017
11.68
 66,200 11.75 11.82 11.54 3,000 0 0.0
03/11/2017
11.75
 128,100 11.68 11.97 11.54 0 0 0
02/11/2017
11.68
 179,510 11.82 12.11 11.54 0 0 0
01/11/2017
11.82
 68,600 12.04 12.18 11.75 0 0 0
31/10/2017
12.04
 185,200 12.53 12.53 12.04 0 2,400 -0.0
30/10/2017
12.53
 111,300 12.46 13.18 12.39 0 0 0
27/10/2017
12.46
 75,900 12.53 12.68 12.39 0 0 0
26/10/2017
12.53
 151,708 12.39 12.68 12.25 400 0 0.0
25/10/2017
12.39
 93,220 12.53 12.82 12.32 0 0 0
24/10/2017
12.53
 101,509 12.53 12.68 12.46 1,000 0 0.0
23/10/2017
12.53
 282,608 12.53 12.82 12.39 1,000 0 0.0
20/10/2017
12.53
 192,650 12.46 12.96 12.11 0 0 0
19/10/2017
12.46
 204,209 12.39 12.75 12.32 0 0 0
18/10/2017
12.39
 269,450 13.10 13.25 12.32 0 3,100 -0.1
17/10/2017
13.10
 194,910 13.18 13.60 13.03 0 0 0
16/10/2017
13.18
 756,569 12.53 13.82 12.53 0 0 0
13/10/2017
12.53
 307,899 12.11 12.61 11.97 0 0 0
12/10/2017
12.11
 189,400 12.04 12.18 11.89 100 0 0.0
11/10/2017
12.04
 97,920 11.89 12.25 11.97 0 0 0
10/10/2017
11.89
 80,300 11.89 11.97 11.75 0 0 0
09/10/2017
11.89
 36,500 12.11 12.11 11.89 0 0 0
06/10/2017
12.11
 76,520 12.04 12.32 12.04 3,000 0 0.1
05/10/2017
12.04
 83,911 12.11 12.32 11.75 0 30,000 -0.5
04/10/2017
12.11
 90,100 11.61 12.46 11.47 0 0 0
03/10/2017
11.61
 152,343 12.04 12.18 11.40 0 20,000 -0.3
02/10/2017
12.04
 209,314 12.32 12.39 11.97 0 0 0
29/09/2017
12.32
 179,200 12.25 12.61 12.25 0 0 0
28/09/2017
12.25
 152,754 12.32 12.53 12.18 0 0 0
27/09/2017
12.32
 200,833 12.82 12.89 12.32 0 20,043 -0.4
26/09/2017
12.82
 211,160 12.68 13.32 12.61 0 107,600 -1.9
25/09/2017
12.68
 517,091 12.11 13.18 11.97 0 116,900 -2.1
22/09/2017
12.11
 181,510 11.82 12.18 11.61 0 0 0
21/09/2017
11.82
 326,766 12.39 12.39 11.82 0 10,000 -0.2
20/09/2017
12.39
 225,140 12.53 12.82 12.18 0 24,000 -0.4
19/09/2017
12.53
 292,950 12.82 13.10 12.53 0 101,600 -1.8
18/09/2017
12.82
 181,871 12.75 13.10 12.61 0 0 0
15/09/2017
12.75
 216,520 12.75 12.89 12.39 0 0 0
14/09/2017
12.75
 419,570 12.82 13.32 12.46 20,000 0 0.4
13/09/2017
12.82
 587,391 13.32 14.03 12.46 0 0 0
12/09/2017
13.32
 388,950 13.53 14.10 13.18 0 0 0
11/09/2017
13.53
 687,810 12.89 14.39 12.89 0 16,000 0

Chính sách bảo mật | Điều khoản sử dụng |