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)
25/07/2025
21.64
 3,724,900 20.47 22.33 20.47 0 0 0
24/07/2025
20.57
 2,225,600 20.86 21.15 20.08 0 0 0
23/07/2025
20.57
 3,290,300 21.15 21.94 20.17 0 0 0
22/07/2025
21.05
 2,624,400 21.25 21.54 20.47 0 0 0
21/07/2025
20.96
 3,803,700 20.66 21.84 20.57 0 0 0
18/07/2025
20.66
 5,904,300 19.10 21.05 19.10 0 0 0
17/07/2025
19.00
 3,723,000 18.51 19.19 18.41 0 0 0
16/07/2025
18.51
 1,041,400 18.51 18.61 18.31 0 0 0
15/07/2025
18.51
 1,726,500 18.61 18.80 18.31 0 0 0
14/07/2025
18.51
 1,772,400 18.51 18.61 18.02 0 0 0
11/07/2025
18.51
 2,790,900 19.00 19.10 18.41 0 0 0
10/07/2025
19.00
 2,221,000 19.00 19.39 18.80 0 0 0
09/07/2025
18.90
 4,500,700 18.31 19.19 18.31 0 0 0
08/07/2025
18.31
 1,413,200 18.31 18.51 17.82 0 0 0
07/07/2025
18.31
 1,355,700 18.21 18.41 18.12 0 0 0
04/07/2025
18.21
 916,100 18.21 18.31 18.02 0 0 0
03/07/2025
18.12
 1,875,800 18.21 18.61 17.92 0 0 0
02/07/2025
18.21
 1,121,200 18.21 18.31 18.02 0 0 0
01/07/2025
18.21
 1,720,800 18.51 18.61 18.02 0 0 0
30/06/2025
18.41
 1,965,200 18.51 19.00 18.31 0 0 0
27/06/2025
18.51
 3,175,500 18.31 18.80 18.02 0 0 0
26/06/2025
18.21
 2,999,100 17.92 18.51 17.82 0 0 0
25/06/2025
17.73
 953,100 17.92 18.02 17.73 0 0 0
24/06/2025
17.82
 1,144,000 17.63 18.02 17.63 0 0 0
23/06/2025
17.53
 2,339,000 17.82 17.82 17.43 0 0 0
20/06/2025
17.82
 1,588,200 18.02 18.12 17.63 0 0 0
19/06/2025
18.02
 1,732,800 18.41 18.51 17.63 0 0 0
18/06/2025
18.31
 2,358,200 18.02 18.90 18.02 0 0 0
17/06/2025
18.12
 1,512,200 18.02 18.21 17.82 0 0 0
16/06/2025
18.02
 1,304,800 17.73 18.12 17.53 0 0 0
13/06/2025
17.63
 2,107,600 17.63 18.31 17.33 0 0 0
12/06/2025
17.73
 1,177,000 17.63 17.82 17.43 0 0 0
11/06/2025
17.73
 1,331,400 17.82 17.92 17.43 0 0 0
10/06/2025
17.82
 1,701,800 17.63 18.12 17.43 0 0 0
09/06/2025
17.63
 2,771,500 18.41 18.51 17.53 0 0 0
06/06/2025
18.41
 1,987,700 19.10 19.39 18.31 0 0 0
05/06/2025
18.90
 5,329,200 17.82 19.10 17.82 0 0 0
04/06/2025
17.82
 1,557,700 18.12 18.12 17.73 0 0 0
03/06/2025
18.02
 1,667,300 18.12 18.51 17.82 0 0 0
02/06/2025
18.02
 1,469,400 17.73 18.02 17.33 0 0 0
30/05/2025
17.73
 3,121,400 18.31 18.61 17.53 0 0 0
29/05/2025
18.31
 1,252,800 18.51 18.90 18.02 0 0 0
28/05/2025
18.41
 6,639,300 17.14 19.10 17.14 0 0 0
27/05/2025
17.14
 1,634,600 16.94 17.33 16.94 0 0 0
26/05/2025
16.94
 1,770,000 16.94 16.94 16.16 0 0 0
23/05/2025
16.94
 1,313,800 16.84 17.04 16.75 0 0 0
22/05/2025
16.84
 2,026,200 17.43 17.43 16.84 0 0 0
21/05/2025
17.43
 1,735,600 17.43 17.92 17.14 0 0 0
20/05/2025
17.43
 3,862,400 16.65 18.02 16.55 0 0 0
19/05/2025
16.75
 1,399,300 17.04 17.04 16.65 0 0 0
16/05/2025
17.04
 1,638,300 17.33 17.43 16.84 0 0 0
15/05/2025
17.24
 2,219,200 16.94 17.53 16.94 0 0 0
14/05/2025
16.94
 1,460,300 16.94 17.04 16.65 0 0 0
13/05/2025
16.94
 980,800 17.43 17.43 16.75 0 0 0
12/05/2025
16.84
 1,416,300 16.94 17.04 16.55 0 0 0
09/05/2025
16.94
 1,351,300 17.33 17.43 16.75 0 0 0
08/05/2025
17.33
 1,459,100 17.33 17.53 16.84 0 0 0
07/05/2025
17.33
 1,285,300 17.24 17.63 17.04 0 0 0
06/05/2025
17.43
 3,136,400 17.14 18.41 16.84 0 0 0
05/05/2025
16.84
 1,166,400 16.84 17.14 16.45 0 0 0
02/05/2025
11.26
 1,305,262 11.07 11.56 10.97 0 0 0
01/05/2025
11.56
 467,750 11.75 11.75 11.46 0 0 0
30/04/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
29/04/2025
16.55
 2,504,077 17.24 17.53 16.35 0 0 0
28/04/2025
17.24
 1,570,280 17.24 17.63 16.94 0 0 0
25/04/2025
17.24
 5,051,437 15.67 17.63 15.37 0 0 0
24/04/2025
15.67
 1,396,524 15.67 16.16 15.18 0 0 0
23/04/2025
15.67
 944,043 15.57 16.35 15.28 0 0 0
22/04/2025
15.08
 3,422,020 15.86 15.86 13.71 0 0 0
21/04/2025
15.96
 938,634 16.26 16.45 15.77 0 0 0
18/04/2025
16.26
 1,467,328 16.26 16.55 16.06 0 0 0
17/04/2025
16.26
 1,480,052 15.77 16.45 15.37 0 0 0
16/04/2025
15.77
 1,578,771 15.96 16.26 15.57 0 0 0
15/04/2025
15.96
 2,232,004 17.14 17.24 15.57 0 0 0
14/04/2025
16.55
 2,105,425 16.26 17.14 16.26 0 0 0
11/04/2025
16.26
 4,404,829 17.73 17.73 15.47 0 0 0
10/04/2025
15.47
 163,277 15.47 15.47 15.28 0 0 0
09/04/2025
13.02
 5,311,328 13.51 15.18 13.02 0 0 0
08/04/2025
14.79
 4,318,689 17.33 17.63 14.79 0 0 0
07/04/2025
18.21
 916,100 18.21 18.31 18.02 0 0 0
04/04/2025
17.63
 3,026,024 17.43 18.21 15.77 0 0 0
03/04/2025
17.73
 6,355,412 20.08 20.08 17.53 0 0 0
02/04/2025
20.08
 2,195,693 20.47 21.45 19.78 0 0 0
01/04/2025
20.47
 4,826,070 18.21 20.86 17.92 0 0 0
31/03/2025
18.02
 2,526,810 19.00 19.00 17.82 0 0 0
28/03/2025
18.90
 1,157,147 19.29 19.29 18.70 0 0 0
27/03/2025
19.29
 519,045 19.59 19.59 19.19 0 0 0
26/03/2025
19.39
 931,310 18.90 20.08 18.90 0 0 0
25/03/2025
19.29
 1,571,235 19.00 19.78 18.80 0 0 0
24/03/2025
18.90
 1,743,084 19.59 19.68 18.80 0 0 0
21/03/2025
19.59
 651,316 19.59 19.78 19.39 0 0 0
20/03/2025
19.59
 1,277,941 19.68 19.98 19.19 0 0 0
19/03/2025
19.49
 2,126,978 19.98 20.17 19.00 0 0 0
18/03/2025
19.98
 1,667,590 20.37 20.57 19.88 0 0 0
17/03/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
14/03/2025
19.98
 2,692,446 20.47 20.86 19.88 0 0 0
13/03/2025
20.57
 2,577,759 21.15 21.64 20.47 0 0 0
12/03/2025
21.15
 2,875,429 21.94 22.23 20.86 0 0 0
11/03/2025
21.94
 2,820,969 22.13 22.52 21.45 0 0 0
10/03/2025
22.13
 5,297,924 20.17 22.92 19.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |