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)
07/03/2025
20.27
 2,164,590 20.66 21.35 20.08 0 0 0
06/03/2025
20.66
 3,048,089 20.37 21.35 20.08 0 0 0
05/03/2025
20.27
 2,483,170 19.49 20.86 19.49 0 0 0
04/03/2025
19.68
 2,631,199 20.27 20.27 19.19 0 0 0
03/03/2025
20.08
 2,093,802 20.17 20.86 19.88 0 0 0
28/02/2025
19.98
 2,294,798 20.57 21.45 19.78 0 0 0
27/02/2025
20.47
 3,441,547 20.27 21.45 20.17 0 0 0
26/02/2025
20.08
 2,268,768 18.90 21.05 18.70 0 0 0
25/02/2025
18.90
 4,727,551 19.88 20.37 18.31 0 0 0
24/02/2025
19.78
 6,616,701 22.82 22.82 19.49 0 0 0
21/02/2025
22.82
 3,897,160 22.72 24.48 22.13 0 0 0
20/02/2025
22.72
 5,914,896 19.78 22.72 19.68 0 0 0
19/02/2025
19.49
 3,982,742 20.37 21.15 19.19 0 0 0
18/02/2025
20.37
 11,916,897 24.48 25.07 19.00 0 0 0
17/02/2025
21.94
 1,673,453 19.59 21.94 19.29 0 0 0
14/02/2025
19.29
 4,777,482 17.63 19.29 17.63 0 0 0
13/02/2025
17.53
 6,326,846 15.37 17.53 15.28 0 0 0
12/02/2025
15.37
 2,639,511 14.69 15.77 14.59 0 0 0
11/02/2025
14.59
 2,385,585 15.67 15.67 14.20 0 0 0
10/02/2025
15.47
 8,338,576 15.18 16.26 14.79 0 0 0
07/02/2025
14.40
 2,302,189 14.30 14.40 13.32 0 0 0
06/02/2025
12.93
 3,546,243 11.46 12.93 11.26 0 0 0
05/02/2025
11.26
 1,305,262 11.07 11.56 10.97 0 0 0
04/02/2025
10.77
 594,111 10.67 11.07 10.48 0 0 0
03/02/2025
19.98
 2,294,798 20.57 21.45 19.78 0 0 0
31/01/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
30/01/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
29/01/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
28/01/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
27/01/2025
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
24/01/2025
10.58
 405,725 10.58 10.97 10.48 0 0 0
23/01/2025
10.67
 361,304 10.38 10.77 10.28 0 0 0
22/01/2025
10.18
 373,482 10.58 10.58 10.18 0 0 0
21/01/2025
10.48
 864,214 10.87 10.97 10.18 0 0 0
20/01/2025
10.87
 315,750 10.87 10.97 10.77 0 0 0
17/01/2025
10.87
 352,977 10.97 10.97 10.77 0 0 0
16/01/2025
10.97
 300,150 11.07 11.16 10.87 0 0 0
15/01/2025
11.07
 202,540 10.87 11.07 10.87 0 0 0
14/01/2025
10.87
 189,094 10.87 10.97 10.77 0 0 0
13/01/2025
10.77
 373,899 10.97 10.97 10.67 0 0 0
10/01/2025
10.97
 576,121 11.16 11.26 10.77 0 0 0
09/01/2025
11.16
 424,913 11.36 11.36 11.07 0 0 0
08/01/2025
11.36
 250,816 11.07 11.36 11.07 0 0 0
07/01/2025
18.21
 1,720,800 18.51 18.61 18.02 0 0 0
06/01/2025
11.36
 684,648 11.56 11.85 11.26 0 0 0
03/01/2025
11.56
 467,750 11.75 11.75 11.46 0 0 0
02/01/2025
11.75
 365,879 11.56 11.75 11.46 0 0 0
01/01/2025
11.46
 470,541 11.75 11.95 11.46 0 0 0
31/12/2024
11.46
 470,541 11.75 11.95 11.46 0 0 0
30/12/2024
11.65
 801,036 11.75 11.85 11.56 0 0 0
27/12/2024
11.75
 2,092,549 12.34 12.34 11.65 0 0 0
26/12/2024
12.14
 1,170,548 12.44 12.63 12.05 0 0 0
25/12/2024
12.34
 3,719,476 11.65 12.93 11.65 0 0 0
24/12/2024
11.56
 879,653 11.85 11.85 11.46 0 0 0
23/12/2024
11.75
 651,416 11.75 11.85 11.56 0 0 0
20/12/2024
11.75
 970,443 11.85 12.14 11.65 0 0 0
19/12/2024
11.75
 440,788 11.85 11.85 11.65 0 0 0
18/12/2024
11.85
 2,709,333 11.36 12.24 11.26 0 0 0
17/12/2024
11.36
 154,493 11.46 11.56 11.36 0 0 0
16/12/2024
11.36
 178,751 11.46 11.56 11.36 0 0 0
13/12/2024
11.46
 171,886 11.65 11.65 11.46 0 0 0
12/12/2024
11.56
 226,524 11.75 11.75 11.56 0 0 0
11/12/2024
11.56
 261,798 11.75 11.85 11.56 0 0 0
10/12/2024
11.75
 281,124 12.05 12.05 11.65 0 0 0
09/12/2024
12.05
 367,628 11.75 12.34 11.75 0 0 0
06/12/2024
16.06
 1,175,777 16.06 16.16 15.67 0 0 0
05/12/2024
14.40
 215,654 14.59 14.79 14.30 0 0 0
04/12/2024
14.30
 255,449 14.49 14.59 14.30 0 0 0
03/12/2024
15.08
 169,903 15.28 15.28 14.98 0 0 0
02/12/2024
13.61
 54,221 13.81 13.81 13.51 0 0 0
29/11/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
28/11/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
27/11/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
26/11/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
25/11/2024
11.07
 117,750 11.07 11.16 10.87 0 0 0
22/11/2024
10.97
 126,652 11.07 11.26 10.77 0 0 0
21/11/2024
11.07
 71,850 11.16 11.16 11.07 0 0 0
20/11/2024
11.16
 94,200 11.07 11.16 10.77 0 0 0
19/11/2024
10.97
 61,150 11.16 11.16 10.87 0 0 0
18/11/2024
10.97
 87,320 11.07 11.07 10.77 0 0 0
15/11/2024
11.07
 194,870 11.16 11.16 10.87 0 0 0
14/11/2024
11.16
 164,883 11.36 11.36 11.07 0 0 0
13/11/2024
11.36
 155,175 11.46 11.46 11.26 0 0 0
12/11/2024
11.46
 49,351 11.56 11.56 11.46 0 0 0
11/11/2024
11.56
 134,564 11.56 11.56 11.36 0 0 0
08/11/2024
11.56
 350,826 11.65 11.65 11.36 0 0 0
07/11/2024
11.65
 143,709 11.75 11.85 11.56 0 0 0
06/11/2024
11.75
 142,122 11.56 11.75 11.56 0 0 0
05/11/2024
11.56
 85,211 11.65 11.85 11.56 0 0 0
04/11/2024
11.56
 160,060 11.85 11.85 11.56 0 0 0
01/11/2024
11.85
 199,301 11.95 11.95 11.75 0 0 0
31/10/2024
11.95
 194,482 12.05 12.05 11.85 0 0 0
30/10/2024
12.05
 87,352 12.14 12.14 11.95 0 0 0
29/10/2024
12.05
 201,207 11.95 12.05 11.85 0 0 0
28/10/2024
11.95
 173,461 11.95 11.95 11.85 0 0 0
25/10/2024
11.95
 258,461 12.05 12.05 11.85 0 0 0
24/10/2024
12.05
 211,273 12.14 12.14 11.95 0 0 0
23/10/2024
12.14
 107,663 12.24 12.24 12.05 0 0 0
22/10/2024
12.24
 492,718 12.54 12.54 12.05 0 0 0
21/10/2024
12.54
 202,755 12.63 12.63 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc