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)
12/12/2025
25.46
 2,576,300 25.85 26.93 24.97 0 0 0
11/12/2025
25.56
 1,449,700 24.97 26.64 24.97 0 0 0
10/12/2025
24.87
 639,000 24.87 25.46 24.58 0 0 0
09/12/2025
24.87
 1,548,400 25.56 25.66 24.29 0 0 0
08/12/2025
25.46
 799,900 25.95 26.25 25.17 0 0 0
05/12/2025
25.46
 1,587,800 24.68 26.25 24.09 0 0 0
04/12/2025
24.68
 950,900 24.78 25.27 24.38 0 0 0
03/12/2025
24.68
 752,900 24.09 25.17 24.09 0 0 0
02/12/2025
24.29
 1,494,500 24.78 24.78 23.60 0 0 0
01/12/2025
24.48
 1,394,900 26.15 26.34 24.38 0 0 0
28/11/2025
25.46
 4,658,400 23.80 26.44 23.60 0 0 0
27/11/2025
23.50
 1,989,600 22.23 23.70 22.23 0 0 0
26/11/2025
22.33
 874,600 22.23 22.33 22.03 0 0 0
25/11/2025
22.03
 1,019,200 22.13 22.72 21.84 0 0 0
24/11/2025
22.13
 537,200 21.94 22.52 21.84 0 0 0
21/11/2025
21.94
 792,600 21.94 22.03 21.64 0 0 0
20/11/2025
22.03
 645,100 22.52 22.52 21.94 0 0 0
19/11/2025
22.33
 977,500 22.33 22.43 22.03 0 0 0
18/11/2025
22.33
 986,200 22.82 23.11 22.13 0 0 0
17/11/2025
22.82
 884,600 23.01 23.41 22.52 0 0 0
14/11/2025
23.01
 1,612,100 22.43 23.31 22.43 0 0 0
13/11/2025
22.13
 954,100 21.54 22.92 21.54 0 0 0
12/11/2025
22.03
 719,200 21.35 22.03 21.05 0 0 0
11/11/2025
21.15
 740,300 21.05 21.45 20.57 0 0 0
10/11/2025
21.05
 862,600 21.25 21.45 20.66 0 0 0
07/11/2025
21.05
 1,275,400 21.94 21.94 20.96 0 0 0
06/11/2025
21.74
 915,600 21.94 22.03 21.54 0 0 0
05/11/2025
21.94
 986,300 22.03 22.52 21.45 0 0 0
04/11/2025
21.94
 2,299,100 21.94 22.33 20.57 0 0 0
03/11/2025
21.45
 1,314,000 23.01 23.01 21.35 0 0 0
31/10/2025
22.92
 1,127,700 22.52 23.41 22.33 0 0 0
30/10/2025
22.52
 1,197,400 23.21 23.21 22.23 0 0 0
29/10/2025
22.92
 950,500 22.62 23.41 22.62 0 0 0
28/10/2025
22.52
 3,307,900 23.21 23.50 20.76 0 0 0
27/10/2025
23.01
 3,126,500 25.66 26.44 22.52 0 0 0
24/10/2025
25.46
 1,593,300 26.05 26.15 24.78 0 0 0
23/10/2025
25.85
 1,186,400 26.73 26.93 25.76 0 0 0
22/10/2025
26.54
 1,549,000 25.76 26.64 25.36 0 0 0
21/10/2025
25.76
 2,775,500 25.46 26.34 24.58 0 0 0
20/10/2025
25.36
 4,373,900 27.81 28.89 24.29 0 0 0
17/10/2025
28.30
 2,948,800 29.09 29.38 27.42 0 0 0
16/10/2025
29.09
 1,856,100 27.62 30.85 27.62 0 0 0
15/10/2025
27.52
 2,495,600 29.28 29.87 27.32 0 0 0
14/10/2025
29.09
 3,154,500 29.38 31.14 28.01 0 0 0
13/10/2025
29.09
 4,687,000 27.32 29.09 25.66 0 0 0
10/10/2025
25.66
 3,087,000 24.68 26.25 24.58 0 0 0
09/10/2025
24.58
 2,232,700 24.48 25.76 23.80 0 0 0
08/10/2025
23.99
 1,476,800 23.01 23.99 22.92 0 0 0
07/10/2025
22.72
 1,284,700 23.21 23.60 22.72 0 0 0
06/10/2025
23.21
 1,442,600 22.52 23.21 22.43 0 0 0
03/10/2025
22.23
 1,512,800 23.31 23.31 22.13 0 0 0
02/10/2025
23.11
 1,409,600 23.41 24.19 22.92 0 0 0
01/10/2025
23.21
 1,196,400 22.82 23.50 22.23 0 0 0
30/09/2025
22.82
 2,881,800 23.50 23.50 21.84 0 0 0
29/09/2025
23.50
 1,123,700 23.70 24.29 23.31 0 0 0
26/09/2025
23.80
 5,981,200 21.84 24.68 21.84 0 0 0
25/09/2025
21.84
 1,223,800 21.64 21.84 21.54 0 0 0
24/09/2025
21.64
 1,435,000 20.96 21.74 20.96 0 0 0
23/09/2025
20.96
 758,400 20.76 21.25 20.76 0 0 0
22/09/2025
20.96
 1,036,100 21.74 21.84 20.86 0 0 0
19/09/2025
21.45
 880,900 21.15 21.84 21.15 0 0 0
18/09/2025
21.15
 1,038,200 21.35 21.45 20.86 0 0 0
17/09/2025
21.15
 1,519,900 21.84 21.84 21.05 0 0 0
16/09/2025
21.74
 2,170,800 22.43 22.72 21.35 0 0 0
15/09/2025
22.33
 2,629,300 21.35 22.62 21.35 0 0 0
12/09/2025
21.35
 1,897,400 20.86 21.35 20.76 0 0 0
11/09/2025
20.96
 1,595,000 21.05 21.25 20.27 0 0 0
10/09/2025
21.25
 936,200 21.35 21.45 20.96 0 0 0
09/09/2025
21.35
 1,517,600 21.15 21.64 20.66 0 0 0
08/09/2025
20.86
 3,498,700 22.03 22.03 20.76 0 0 0
05/09/2025
21.54
 4,008,900 22.72 23.01 21.35 0 0 0
04/09/2025
22.62
 4,597,400 22.03 23.21 22.03 0 0 0
03/09/2025
21.84
 5,106,700 20.27 22.03 20.27 0 0 0
02/09/2025
14.40
 2,302,189 14.30 14.40 13.32 0 0 0
01/09/2025
11.16
 424,913 11.36 11.36 11.07 0 0 0
29/08/2025
20.37
 4,347,100 19.10 20.47 19.10 0 0 0
28/08/2025
19.10
 665,300 19.59 19.59 18.80 0 0 0
27/08/2025
19.10
 1,022,400 19.00 19.49 18.90 0 0 0
26/08/2025
18.90
 1,033,000 18.31 19.19 18.12 0 0 0
25/08/2025
18.31
 1,289,900 18.80 19.10 18.12 0 0 0
22/08/2025
18.51
 2,621,300 19.59 19.59 18.12 0 0 0
21/08/2025
19.59
 1,450,800 19.98 19.98 19.39 0 0 0
20/08/2025
19.98
 2,018,900 20.27 20.57 19.39 0 0 0
19/08/2025
20.17
 2,989,000 19.68 20.76 19.39 0 0 0
18/08/2025
19.59
 3,456,900 19.88 20.27 19.10 0 0 0
15/08/2025
19.88
 4,494,000 21.15 21.15 19.88 0 0 0
14/08/2025
20.96
 2,408,200 21.05 21.84 20.76 0 0 0
13/08/2025
21.05
 4,113,700 21.05 21.64 20.47 0 0 0
12/08/2025
21.25
 4,303,500 21.84 22.33 20.96 0 0 0
11/08/2025
21.64
 3,348,700 21.15 22.13 21.15 0 0 0
08/08/2025
21.05
 2,448,300 21.15 21.45 20.66 0 0 0
07/08/2025
21.05
 2,354,400 20.86 21.05 20.47 0 0 0
06/08/2025
20.76
 1,838,100 20.86 21.05 20.47 0 0 0
05/08/2025
20.86
 4,581,500 21.74 22.23 19.98 0 0 0
04/08/2025
21.74
 2,726,500 21.05 22.03 20.76 0 0 0
01/08/2025
21.05
 3,200,800 20.37 21.64 20.08 0 0 0
31/07/2025
20.47
 3,637,600 20.76 21.05 19.39 0 0 0
30/07/2025
20.76
 2,785,900 20.08 21.25 19.98 0 0 0
29/07/2025
20.57
 5,477,300 22.62 23.31 19.59 0 0 0
28/07/2025
22.62
 3,405,000 22.03 23.01 22.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |