CTCP Masan High-Tech Materials (msr)

26
-0.40
(-1.52%)
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
(2025-11-12) 		3.70 16.52% 27,397,700 -4,400 -0.1
22.40
26.10
26
2 tháng
(2025-10-13) 		-3.60 -12.12% 72,196,500 -7,000 -0.2
21.50
29.70
26
3 tháng
(2025-09-15) 		3.30 14.47% 108,787,700 45,500 1.1
21.30
29.70
26
6 tháng
(2025-06-16) 		7.70 41.85% 273,927,000 82,300 2.0
17.90
29.70
26
12 tháng
(2024-12-17) 		14.50 125% 535,394,905 -912,092 -0.3
10.40
29.70
26
24 tháng
(2023-12-25) 		11.60 80% 633,464,023 -110,890,734 -1,627.9
10.40
29.70
26
36 tháng
(2022-12-28) 		14.90 133.04% 714,424,427 -110,773,124 -1,626.4
10
29.70
26
60 tháng
(2021-01-07) 		3.50 15.49% 1,056,353,949 -113,792,740 -1,700.2
8.20
33.50
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/09/2016
9.16
 56,500 9.16 9.24 9.02 0 0 0
29/09/2016
9.16
 117,710 9.31 9.31 9.02 0 0 0
28/09/2016
9.31
 80,097 9.24 9.60 9.24 0 6,000 -0.1
27/09/2016
9.24
 46,400 9.09 9.31 9.09 0 0 0
26/09/2016
9.09
 51,810 9.16 9.24 9.09 0 0 0
23/09/2016
9.16
 23,050 9.09 9.24 9.16 0 0 0
22/09/2016
9.09
 157,110 9.38 9.45 9.09 0 0 0
21/09/2016
9.38
 105,010 9.38 9.38 9.31 0 0 0
20/09/2016
9.38
 124,710 9.38 9.45 9.24 0 10,000 -0.1
19/09/2016
9.38
 23,619 9.45 9.82 9.31 0 0 0
16/09/2016
9.45
 75,510 9.82 10.04 9.38 0 500 -0.0
15/09/2016
9.82
 204,210 9.38 10.25 9.38 18,300 0 0.2
14/09/2016
9.38
 115,400 9.24 9.60 9.24 0 0 0
13/09/2016
9.24
 138,300 9.53 9.75 9.16 0 0 0
12/09/2016
9.53
 104,800 9.89 10.04 9.53 0 0 0
09/09/2016
9.89
 65,300 10.04 10.11 9.82 0 0 0
08/09/2016
10.04
 123,800 10.04 10.11 9.82 0 0 0
07/09/2016
10.04
 78,300 10.04 10.18 9.89 0 0 0
06/09/2016
10.04
 68,300 10.18 10.18 10.04 0 0 0
05/09/2016
10.18
 81,010 10.25 10.40 10.04 0 0 0
01/09/2016
10.25
 152,910 10.55 10.62 10.11 0 0 0
31/08/2016
10.55
 74,920 10.62 10.69 10.55 49,400 0 0.7
30/08/2016
10.62
 184,300 10.18 10.91 10.25 10,000 0 0.1
29/08/2016
10.18
 276,200 10.25 10.55 10.18 10,000 0 0.1
26/08/2016
10.25
 94,471 10.18 10.47 10.25 0 0 0
25/08/2016
10.18
 72,450 10.55 10.55 10.18 5,000 1,100 0.1
24/08/2016
10.55
 71,410 10.40 10.76 10.33 0 0 0
23/08/2016
10.40
 48,200 10.33 10.40 10.11 5,000 0 0.1
22/08/2016
10.33
 85,500 10.76 10.76 10.33 800 0 0.0
19/08/2016
10.76
 114,651 10.91 11.49 10.69 1,200 0 0.0
18/08/2016
10.91
 236,700 10.11 11.13 9.89 0 0 0
17/08/2016
10.11
 188,300 10.47 10.47 9.82 0 0 0
16/08/2016
10.47
 181,010 11.05 11.27 10.40 0 0 0
15/08/2016
11.05
 125,920 11.13 11.64 10.62 200 0 0.0
12/08/2016
11.13
 595,529 10.33 11.56 10.91 1,000 0 0.0
11/08/2016
10.33
 216,500 9.24 10.33 9.45 0 0 0
10/08/2016
9.24
 181,320 8.51 9.31 8.58 0 0 0
09/08/2016
8.51
 64,300 8.44 8.65 8.29 0 0 0
08/08/2016
8.44
 162,300 8.58 8.58 8.29 0 0 0
05/08/2016
8.58
 206,200 9.02 9.02 8.51 1,000 0 0.0
04/08/2016
9.02
 155,400 9.31 9.31 8.87 0 0 0
03/08/2016
9.31
 138,100 9.09 9.38 9.09 0 0 0
02/08/2016
9.09
 606,600 9.82 9.82 9.09 0 0 0
01/08/2016
9.82
 81,300 10.11 10.33 9.75 0 0 0
29/07/2016
10.11
 163,310 9.75 10.40 9.75 0 0 0
28/07/2016
9.75
 502,330 9.53 10.91 8.80 0 0 0
27/07/2016
9.53
 490,151 10.76 10.76 9.31 0 0 0
26/07/2016
10.76
 348,100 11.42 11.42 10.40 0 0 0
25/07/2016
11.42
 51,700 11.20 11.85 11.27 0 0 0
22/07/2016
11.20
 149,500 11.42 11.49 11.13 0 0 0
21/07/2016
11.42
 103,380 11.49 11.71 11.35 0 0 0
20/07/2016
11.49
 118,821 11.93 11.93 11.42 0 0 0
19/07/2016
11.93
 140,210 12.29 12.44 11.85 0 0 0
18/07/2016
12.29
 183,900 11.27 12.29 11.20 0 0 0
15/07/2016
11.27
 404,610 11.71 11.85 10.76 0 0 0
14/07/2016
11.71
 515,100 12.44 12.51 11.49 40,000 0 0.6
13/07/2016
12.44
 206,400 12.80 12.80 12.44 0 0 0
12/07/2016
12.80
 119,300 12.73 12.80 12.51 0 3,000 -0.1
11/07/2016
12.73
 174,800 12.87 12.95 12.65 0 0 0
08/07/2016
12.87
 293,340 13.16 13.16 12.87 0 0 0
07/07/2016
13.16
 380,520 13.24 13.31 13.02 7,700 0 0.1
06/07/2016
13.24
 185,220 13.45 13.45 13.09 0 0 0
05/07/2016
13.45
 97,600 13.45 13.75 13.31 5,800 0 0.1
04/07/2016
13.45
 142,500 13.53 13.60 13.31 0 0 0
01/07/2016
13.53
 149,410 13.53 13.75 13.38 0 0 0
30/06/2016
13.53
 159,410 13.89 14.11 13.45 0 0 0
29/06/2016
13.89
 108,450 13.45 14.47 13.67 0 0 0
28/06/2016
13.45
 206,600 13.16 13.60 13.09 40,000 0 0.7
27/06/2016
13.16
 216,600 13.60 13.60 12.80 0 0 0
24/06/2016
13.60
 338,550 14.25 14.33 12.07 0 0 0
23/06/2016
14.25
 214,950 13.75 14.33 13.67 0 0 0
22/06/2016
13.75
 191,800 13.96 14.04 13.60 0 0 0
21/06/2016
13.96
 151,810 13.89 14.04 13.82 0 0 0
20/06/2016
13.89
 102,810 13.96 14.11 13.75 0 0 0
17/06/2016
13.96
 166,900 14.18 14.18 13.82 0 0 0
16/06/2016
14.18
 159,549 14.33 14.55 14.18 0 0 0
15/06/2016
14.33
 180,400 14.04 14.40 13.89 0 0 0
14/06/2016
14.04
 186,600 13.96 14.11 13.67 100 0 0.0
13/06/2016
13.96
 299,740 14.55 14.55 13.82 0 0 0
10/06/2016
14.55
 154,200 14.47 15.05 14.47 0 0 0
09/06/2016
14.47
 127,329 14.84 14.84 14.18 0 0 0
08/06/2016
14.84
 296,960 14.33 14.98 14.25 70,000 0 1.4
07/06/2016
14.33
 203,440 14.18 14.47 14.18 15,000 0 0.3
06/06/2016
14.18
 389,920 14.98 14.98 14.18 0 0 0
03/06/2016
14.98
 448,650 15.05 15.42 14.76 40,000 0 0.8
02/06/2016
15.05
 623,550 13.53 15.20 13.45 0 0 0
01/06/2016
13.53
 144,710 13.60 13.67 13.38 0 0 0
31/05/2016
13.60
 229,130 13.24 13.82 13.24 0 0 0
30/05/2016
13.24
 170,130 13.45 13.67 13.09 0 0 0
27/05/2016
13.45
 243,400 13.82 13.82 13.38 0 0 0
26/05/2016
13.82
 79,870 13.89 14.18 13.60 0 0 0
25/05/2016
13.89
 251,000 13.89 14.69 13.67 0 0 0
24/05/2016
13.89
 261,295 14.18 14.18 13.60 0 0 0
23/05/2016
14.18
 224,400 14.91 15.20 14.18 0 0 0
20/05/2016
14.91
 198,401 14.84 14.98 14.62 0 0 0
19/05/2016
14.84
 209,300 15.35 15.49 14.76 0 0 0
18/05/2016
15.35
 298,000 15.05 15.78 14.69 0 0 0
17/05/2016
15.05
 461,300 14.69 15.05 14.18 0 200,000 -4.8
16/05/2016
14.69
 644,600 15.42 15.85 14.55 0 2,000 -0.0
13/05/2016
15.42
 668,530 14.11 15.42 14.04 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |