CTCP Masan High-Tech Materials (msr)

11.30
-0.10
(-0.88%)

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
(2024-10-15)
-1.70 -12.88% 6,287,500 16,691 0.2
11.50
13.50
11.50
2 tháng
(2024-09-16)
-0.80 -6.50% 10,333,900 12,591 0.1
11.50
13.50
11.50
3 tháng
(2024-08-16)
-1.10 -8.73% 14,979,900 20,091 0.2
11.50
13.50
11.50
6 tháng
(2024-05-20)
-6.40 -35.75% 67,855,200 -109,797,242 -1,625.2
11.50
18.20
11.50
12 tháng
(2023-11-20)
-3.10 -21.23% 96,495,300 -109,902,642 -1,626.7
11.50
18.40
11.50
24 tháng
(2022-11-25)
0.90 8.49% 179,802,968 -109,791,432 -1,625.3
10
19.50
11.50
36 tháng
(2021-11-30)
-18.20 -61.28% 287,600,827 -109,690,224 -1,623.0
8.20
33.50
11.50
60 tháng
(2019-12-11)
-2.40 -17.27% 574,401,176 -127,637,591 -1,976.0
8.20
33.50
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2023
16.40
220,200 16.10 16.50 15.90 400 3,500 -0.1
31/08/2023
16.10
183,900 15.50 16.10 15.60 0 0 0
30/08/2023
15.50
151,200 15.50 15.70 15.50 0 0 0
29/08/2023
15.50
135,300 15.60 16 15.40 200 0 0.0
28/08/2023
15.60
120,600 15.60 15.60 15.40 0 0 0
25/08/2023
15.60
159,200 15.50 15.70 15.40 100 0 0.0
24/08/2023
15.50
129,100 15.40 15.60 15.30 4,100 0 0.1
23/08/2023
15.40
133,600 15.20 15.70 15.20 600 0 0.0
22/08/2023
15.20
285,100 15.70 15.70 14.80 100 0 0.0
21/08/2023
15.70
240,500 15.50 15.90 15 800 0 0.0
18/08/2023
15.50
620,000 16.80 16.90 15.30 2,100 0 0.0
17/08/2023
16.80
332,100 16.80 17 16.70 500 1,200 -0.0
16/08/2023
16.80
303,400 17.10 17.10 16.70 800 0 0.0
15/08/2023
17.10
216,000 17.10 17.10 16.90 300 0 0.0
14/08/2023
17.10
322,300 17.20 17.40 16.90 100 2,200 -0.0
11/08/2023
17.20
343,100 17.30 17.60 16.80 200 2,000 -0.0
10/08/2023
17.30
1,009,000 16.90 17.80 16.90 0 0 0
09/08/2023
16.90
278,000 16.90 16.90 16.70 200 0 0.0
08/08/2023
16.90
351,400 16.80 17 16.70 300 0 0.0
07/08/2023
16.80
141,400 16.70 16.80 16.60 200 0 0.0
04/08/2023
16.70
487,200 16.60 16.80 16.40 200 3 0.0
03/08/2023
16.60
372,500 16.80 16.90 16.50 200 7 0.0
02/08/2023
16.80
327,100 16.80 16.80 16.60 0 0 0
01/08/2023
16.80
508,600 16.90 17 16.70 0 0 0
31/07/2023
16.90
1,399,600 17.60 17.60 16.60 900 0 0.0
28/07/2023
17.60
205,600 17.30 17.60 17.30 0 0 0
27/07/2023
17.30
463,800 17.50 17.60 17.20 10,200 0 0.2
26/07/2023
17.50
285,600 17.60 17.80 17.40 1,200 0 0.0
25/07/2023
17.60
495,700 18.10 18.30 17.50 400 0 0.0
24/07/2023
18.10
1,091,900 17.30 18.30 17.30 100 0 0.0
21/07/2023
17.30
744,100 16.80 17.80 16.80 100 0 0.0
20/07/2023
16.80
283,500 16.80 16.90 16.60 600 0 0.0
19/07/2023
16.80
187,500 16.90 17 16.80 0 0 0
18/07/2023
16.90
188,300 16.80 17 16.70 200 0 0.0
17/07/2023
16.80
380,800 17.10 17.10 16.80 500 0 0.0
14/07/2023
17.10
409,800 17.30 17.30 16.90 0 0 0
13/07/2023
17.30
312,200 17.20 17.50 17 0 700 -0.0
12/07/2023
17.20
264,600 17.40 17.90 14.90 100 0 0.0
11/07/2023
17.40
676,300 16.90 17.90 17.10 0 0 0
10/07/2023
16.90
293,600 16.70 17.10 16.70 100 0 0.0
07/07/2023
16.70
204,400 16.70 16.70 16.40 200 0 0.0
06/07/2023
16.70
271,300 16.60 16.90 16.50 200 0 0.0
05/07/2023
16.60
262,000 16.90 17.10 16.60 500 0 0.0
04/07/2023
16.90
135,559 16.70 17 16.60 0 0 0
03/07/2023
16.70
247,110 16.70 17.10 16.40 400 0 0.0
30/06/2023
16.70
471,846 17.10 17.20 16.50 0 0 0
29/06/2023
17.10
213,800 17.50 17.80 17.10 100 0 0.0
28/06/2023
17.50
807,164 16.70 17.90 16.90 0 0 0
27/06/2023
16.70
117,901 16.80 17 16.70 0 0 0
26/06/2023
16.80
240,800 17 17.20 16.40 0 0 0
23/06/2023
17
175,382 17.30 17.40 16.90 200 0 0.0
22/06/2023
17.30
489,735 16.40 17.40 16.80 200 0 0.0
21/06/2023
16.40
166,406 16.60 16.90 16.40 300 0 0.0
20/06/2023
16.60
304,800 16.40 16.70 16.10 0 0 0
19/06/2023
16.40
372,521 17.20 17.30 16.40 0 0 0
16/06/2023
17.20
314,316 17.30 17.50 16.80 0 0 0
15/06/2023
17.30
170,400 17 17.40 16.90 0 0 0
14/06/2023
17
479,083 17.40 17.60 16.80 200 0 0.0
13/06/2023
17.40
259,963 17.40 17.70 17.30 0 0 0
12/06/2023
17.40
227,857 17.50 17.80 17.10 100 0 0.0
09/06/2023
17.50
245,672 17.40 17.60 17.20 100 0 0.0
08/06/2023
17.40
538,720 17.80 18.20 17.30 6,800 700 0.1
07/06/2023
17.80
275,292 18 18.20 17.70 100 0 0.0
06/06/2023
18
895,605 17.40 18.50 17.30 700 0 0.0
05/06/2023
17.40
361,217 17.20 17.50 17.10 0 0 0
02/06/2023
17.20
384,059 17.30 17.30 16.90 0 6,800 -0.1
01/06/2023
17.30
413,050 17.40 17.70 17 0 0 0
31/05/2023
17.40
679,179 16.90 18 16.90 0 1,000 -0.0
30/05/2023
16.90
703,488 17.50 17.50 16.70 7,200 0 0.1
29/05/2023
17.50
147,219 17.40 18.50 17.40 1,100 0 0.0
26/05/2023
17.40
1,731,142 15.40 17.40 15.60 0 8,700 -0.2
25/05/2023
15.40
297,754 15 15.40 14.90 0 0 0
24/05/2023
15
364,904 15.20 15.40 14.90 0 0 0
23/05/2023
15.20
313,049 15.50 15.80 15.20 1,000 0 0.0
22/05/2023
15.50
658,405 14.90 15.80 15.10 0 0 0
19/05/2023
14.90
566,728 14.70 15.50 14.60 0 0 0
18/05/2023
14.70
285,220 14.50 14.80 14.40 200 0 0.0
17/05/2023
14.50
354,250 14.70 14.90 14.40 0 0 0
16/05/2023
14.70
435,455 14.90 15.10 14.50 100 0 0.0
15/05/2023
14.90
712,869 15.20 15.80 14.90 0 0 0
12/05/2023
15.20
1,205,477 14.10 15.40 14 0 600 -0.0
11/05/2023
14.10
609,408 14.50 14.70 14.10 200 0 0.0
10/05/2023
14.50
469,512 14.40 14.90 14.20 0 0 0
09/05/2023
14.40
432,579 14.50 14.70 14.30 0 500 -0.0
08/05/2023
14.50
361,952 14.60 15.10 14.40 21,000 0 0.3
05/05/2023
14.60
358,533 14.40 15.10 14.10 0 1,000 -0.0
04/05/2023
14.40
256,808 14.20 15.10 13.60 200 300 -0.0
28/04/2023
14.20
914,355 14.80 14.90 13.90 0 1,200 -0.0
27/04/2023
14.80
510,800 15.70 16 14.70 0 0 0
26/04/2023
15.70
673,996 14.70 16 14.60 10,000 3,000 0.1
25/04/2023
14.70
1,361,365 13 15.20 13 1,000 0 0.0
24/04/2023
13
502,357 13.80 14 13 8,700 500 0.1
21/04/2023
13.80
2,081,443 13.30 15.20 13.40 2,500 10,300 -0.1
20/04/2023
13.30
518,687 12 13.30 12.70 0 11,000 -0.1
19/04/2023
12
1,125,837 10.60 12 10.70 500 22,500 -0.3
18/04/2023
10.60
77,168 10.20 10.60 10.30 0 0 0
17/04/2023
10.20
174,685 10.40 10.50 10.20 500 0 0.0
14/04/2023
10.40
223,900 10.60 10.70 10.40 600 0 0.0
13/04/2023
10.60
85,009 10.70 10.80 10.50 300 0 0.0
12/04/2023
10.70
182,494 10.70 10.80 10.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |