CTCP Masan High-Tech Materials (msr)

25.50
-1.10
(-4.14%)
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
(2025-11-17) 		2.70 11.59% 26,704,600 5,600 0.2
22.40
26.10
25.50
2 tháng
(2025-10-16) 		-3.70 -12.46% 64,445,700 -20,300 -0.6
21.50
29.70
25.50
3 tháng
(2025-09-16) 		3.80 17.12% 108,744,700 56,500 1.4
21.30
29.70
25.50
6 tháng
(2025-06-18) 		7.30 39.04% 273,713,700 93,200 2.3
17.90
29.70
25.50
12 tháng
(2024-12-20) 		14 116.67% 534,693,991 -907,692 -0.1
10.40
29.70
25.50
24 tháng
(2023-12-26) 		11.50 79.31% 635,992,623 -110,880,134 -1,627.6
10.40
29.70
25.50
36 tháng
(2023-01-03) 		14.70 130.09% 716,775,375 -110,764,424 -1,626.1
10
29.70
25.50
60 tháng
(2021-01-11) 		0.50 1.96% 1,054,775,520 -113,772,920 -1,699.7
8.20
33.50
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
14.90
 232,633 14.70 14.90 14.60 1,500 100 0.0
13/05/2024
14.80
 182,076 14.80 14.90 14.60 200 0 0.0
10/05/2024
14.70
 215,654 14.90 15.10 14.60 100 0 0.0
09/05/2024
14.90
 384,306 15.10 15.10 14.50 400 0 0.0
08/05/2024
14.80
 306,859 14.90 14.90 14.40 300 0 0.0
07/05/2024
14.80
 413,325 14.20 14.80 14.10 0 0 0
06/05/2024
14.10
 102,800 13.90 14.10 13.80 200 4,000 -0.1
03/05/2024
13.80
 87,637 14.10 14.10 13.80 600 0 0.0
02/05/2024
13.90
 82,202 13.80 14.10 13.60 200 0 0.0
26/04/2024
14
 95,825 14.10 14.10 13.60 100 0 0.0
25/04/2024
14
 154,600 14 14.30 13.90 500 0 0.0
24/04/2024
13.80
 115,011 13.80 14 13.80 0 0 0
23/04/2024
13.80
 89,138 14 14 13.70 7,500 0 0.1
22/04/2024
13.80
 148,143 13.90 14.20 13.80 0 0 0
19/04/2024
13.60
 271,700 13.80 14.20 13.50 0 0 0
17/04/2024
13.70
 259,802 13.90 14.20 13.60 3,000 0 0.0
16/04/2024
13.70
 316,200 14.10 14.10 13.50 0 100 -0.0
15/04/2024
13.60
 597,003 14.70 14.70 13.50 0 0 0
12/04/2024
14.60
 255,449 14.80 14.90 14.60 100 0 0.0
11/04/2024
14.80
 160,601 14.80 15 14.70 100 0 0.0
10/04/2024
15.10
 98,067 15.20 15.20 14.90 100 0 0.0
09/04/2024
15.30
 85,501 15.30 15.30 14.90 300 21,800 -0.3
08/04/2024
15.30
 303,800 15.30 15.30 14.80 0 0 0
05/04/2024
15
 268,124 15.20 15.30 15 0 0 0
04/04/2024
15
 321,338 15.60 15.70 15 0 12,700 -0.2
03/04/2024
15.60
 246,595 15.80 15.80 15.50 0 200 -0.0
02/04/2024
15.80
 200,736 15.70 15.90 15.60 100 0 0.0
01/04/2024
15.80
 277,696 15.80 16 15.60 0 500 -0.0
29/03/2024
15.80
 340,550 16.20 16.30 15.80 0 100 -0.0
28/03/2024
16.20
 424,467 16.20 16.50 16 0 300 -0.0
27/03/2024
16
 507,663 15.70 16.40 15.50 0 400 -0.0
26/03/2024
15.70
 271,202 13.60 15.80 13.60 0 0 0
25/03/2024
15.70
 430,044 16 16.50 15.70 2,000 0 0.0
22/03/2024
15.80
 808,953 15 16.10 15 0 300 -0.0
21/03/2024
15.10
 139,125 15 15.20 14.80 0 0 0
20/03/2024
15
 169,228 14.90 15 14.70 200 18,000 -0.3
19/03/2024
15
 183,150 15 15.10 14.60 3,000 0 0.0
18/03/2024
14.90
 464,800 15.50 15.50 14.60 0 0 0
15/03/2024
15.60
 305,701 16 16 15.30 0 0 0
14/03/2024
15.90
 402,723 16.30 16.30 15.70 0 200 -0.0
13/03/2024
15.90
 644,639 15.80 16.30 15.40 0 0 0
12/03/2024
15.40
 169,903 15.60 15.60 15.30 0 0 0
11/03/2024
15.40
 426,377 15.20 15.80 15 0 400 -0.0
08/03/2024
15.20
 384,721 15.60 15.60 14.90 0 0 0
07/03/2024
15.40
 429,927 15.60 15.70 15 0 0 0
06/03/2024
15.60
 453,994 15.70 16.20 15.40 500 200 0.0
05/03/2024
15.70
 1,200,223 14.40 16.20 14.40 0 100 -0.0
04/03/2024
14.30
 162,500 14.40 14.50 14.20 0 0 0
01/03/2024
14.40
 127,650 14.40 14.50 14.10 0 2,500 -0.0
29/02/2024
14.40
 116,901 14.20 14.50 14.20 0 0 0
28/02/2024
14.30
 80,300 14.50 14.50 14.20 0 0 0
27/02/2024
14.30
 73,160 14.60 14.60 14.10 0 0 0
26/02/2024
14.20
 128,882 14.30 14.30 13.90 100 0 0.0
23/02/2024
14.30
 273,301 14.50 14.60 14.10 0 0 0
22/02/2024
14.40
 195,860 14.70 14.70 14.40 0 0 0
21/02/2024
14.70
 132,910 14.90 15 14.50 0 800 -0.0
20/02/2024
14.90
 307,784 14.60 15.20 14.50 0 0 0
19/02/2024
14.50
 402,006 13.90 14.60 13.80 10,000 10,000 0.0
16/02/2024
14
 94,564 14 14.10 13.80 0 0 0
15/02/2024
14
 90,786 14.10 14.10 13.80 0 0 0
07/02/2024
13.90
 54,221 14.10 14.10 13.80 0 0 0
06/02/2024
13.90
 76,864 13.90 14 13.80 0 7,000 -0.1
05/02/2024
13.90
 63,620 14.10 14.10 13.80 0 0 0
02/02/2024
14
 180,605 13.70 14.40 13.70 0 0 0
01/02/2024
13.80
 64,250 13.70 13.80 13.70 0 0 0
31/01/2024
13.80
 99,711 13.70 13.80 13.60 0 6,100 -0.1
30/01/2024
13.80
 76,085 13.90 13.90 13.80 0 0 0
29/01/2024
13.70
 51,410 13.80 13.90 13.70 0 0 0
26/01/2024
13.70
 65,830 13.90 14 13.70 200 0 0.0
25/01/2024
13.70
 79,509 13.70 13.80 13.60 100 5,700 -0.1
24/01/2024
13.80
 127,640 13.90 14 13.70 1,100 25,000 -0.3
23/01/2024
13.90
 114,250 13.90 14 13.80 0 7,300 -0.1
22/01/2024
14
 38,309 14.10 14.10 13.90 0 0 0
19/01/2024
14
 62,500 14.20 14.20 13.90 0 0 0
18/01/2024
14
 71,831 14.10 14.10 14 100 0 0.0
17/01/2024
14.10
 107,211 14 14.20 13.80 0 18,000 -0.3
16/01/2024
14.20
 87,935 14.10 14.20 13.80 0 1,000 -0.0
15/01/2024
14
 59,916 14.50 14.50 14 200 2,000 -0.0
12/01/2024
14.20
 189,022 14.30 14.40 14 0 0 0
11/01/2024
14.30
 82,277 14.30 14.40 14.20 0 0 0
10/01/2024
14.30
 112,243 14.40 14.50 14.20 0 0 0
09/01/2024
14.40
 61,146 14.60 14.60 14.30 0 0 0
08/01/2024
14.50
 136,161 14.50 14.60 14.40 200 0 0.0
05/01/2024
14.50
 65,747 14.70 14.70 14.40 400 0 0.0
04/01/2024
14.60
 235,844 14.40 14.80 14.40 0 0 0
03/01/2024
14.50
 117,708 14.30 14.60 14.30 0 0 0
02/01/2024
14.40
 84,778 14.50 14.70 14.30 0 0 0
29/12/2023
14.50
 87,400 14.40 14.60 14.40 0 0 0
28/12/2023
14.40
 66,700 14.40 14.50 14.20 100 0 0.0
27/12/2023
14.40
 89,800 14.50 14.50 14.30 100 2,600 -0.0
26/12/2023
14.50
 53,300 14.50 14.70 14.40 100 0 0.0
25/12/2023
14.50
 75,100 14.60 14.70 14.30 100 0 0.0
22/12/2023
14.60
 117,100 14.20 14.60 14.10 200 0 0.0
21/12/2023
14.20
 39,800 14.30 14.50 14.20 0 0 0
20/12/2023
14.30
 43,800 14.20 14.60 14.20 0 0 0
19/12/2023
14.20
 60,800 14 14.50 14.10 0 0 0
18/12/2023
14
 121,000 14.50 14.70 12.50 200 0 0.0
15/12/2023
14.50
 118,600 14.50 14.70 14.40 0 0 0
14/12/2023
14.50
 195,700 14.60 14.90 14.50 100 0 0.0
13/12/2023
14.60
 124,200 15.10 15.10 14.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |