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)
18/10/2024
12.63
 343,765 12.93 12.93 12.44 0 0 0
17/10/2024
12.73
 524,384 12.93 13.32 12.63 0 0 0
16/10/2024
13.22
 781,369 13.12 13.32 12.93 0 0 0
15/10/2024
12.93
 1,199,652 12.44 13.51 12.44 0 0 0
14/10/2024
12.34
 168,503 12.44 12.54 12.14 0 0 0
11/10/2024
12.24
 88,548 12.44 12.44 12.24 0 0 0
10/10/2024
12.34
 383,150 12.14 12.54 12.05 0 0 0
09/10/2024
12.05
 86,299 12.05 12.14 11.95 0 0 0
08/10/2024
11.95
 162,368 12.14 12.24 11.95 0 0 0
07/10/2024
12.05
 67,400 12.05 12.24 11.95 0 0 0
04/10/2024
12.05
 156,804 12.24 12.24 12.05 0 0 0
03/10/2024
12.14
 251,349 12.54 12.54 12.05 0 0 0
02/10/2024
12.34
 164,398 12.24 12.63 12.24 0 0 0
01/10/2024
12.34
 235,300 12.34 12.44 12.24 0 0 0
30/09/2024
12.24
 174,362 12.63 12.63 12.14 0 0 0
27/09/2024
12.44
 687,033 12.05 12.83 11.95 0 0 0
26/09/2024
12.05
 176,299 12.05 12.24 11.95 0 0 0
25/09/2024
11.95
 248,908 11.95 12.14 11.95 0 0 0
24/09/2024
12.05
 149,732 12.05 12.05 11.75 0 0 0
23/09/2024
12.05
 160,187 12.14 12.14 11.85 0 0 0
20/09/2024
11.95
 124,959 12.05 12.14 11.95 0 0 0
19/09/2024
11.95
 121,202 11.95 12.14 11.85 0 0 0
18/09/2024
11.95
 128,450 12.14 12.14 11.95 0 0 0
17/09/2024
12.05
 259,847 12.14 12.14 11.75 0 0 0
16/09/2024
12.05
 53,501 12.24 12.24 12.05 0 0 0
13/09/2024
12.24
 116,695 12.14 12.24 12.05 0 0 0
12/09/2024
12.14
 47,701 12.14 12.24 12.14 0 0 0
11/09/2024
12.14
 107,800 12.14 12.24 12.05 0 0 0
10/09/2024
12.14
 139,325 12.14 12.44 12.05 0 0 0
09/09/2024
12.24
 94,158 12.34 12.44 12.24 0 0 0
06/09/2024
12.44
 182,589 12.44 12.54 12.24 0 0 0
05/09/2024
12.34
 288,600 12.34 12.63 12.34 0 0 0
04/09/2024
12.54
 157,053 12.54 12.63 12.34 0 0 0
03/09/2024
14.89
 384,721 15.28 15.28 14.59 0 0 0
02/09/2024
13.61
 54,221 13.81 13.81 13.51 0 0 0
30/08/2024
12.73
 255,857 12.54 12.83 12.34 0 0 0
29/08/2024
12.54
 124,501 12.54 12.63 12.34 0 0 0
28/08/2024
12.44
 157,502 12.54 12.63 12.24 0 0 0
27/08/2024
12.54
 309,515 12.63 12.63 12.34 0 0 0
26/08/2024
12.63
 299,199 12.83 12.93 12.54 0 0 0
23/08/2024
12.73
 342,537 13.02 13.22 12.73 0 0 0
22/08/2024
13.12
 751,629 12.63 13.32 12.34 0 0 0
21/08/2024
12.44
 320,267 12.24 12.44 12.24 0 0 0
20/08/2024
12.34
 299,503 12.34 12.44 12.14 0 0 0
19/08/2024
12.34
 230,298 12.34 12.54 12.14 0 0 0
16/08/2024
12.34
 422,916 12.05 12.44 11.95 0 0 0
15/08/2024
11.95
 207,405 12.24 12.24 11.85 0 0 0
14/08/2024
12.24
 269,210 12.14 12.34 12.05 0 0 0
13/08/2024
12.05
 79,463 11.95 12.14 11.95 0 0 0
12/08/2024
12.14
 156,289 11.95 12.14 11.85 0 0 0
09/08/2024
12.05
 166,875 11.95 12.14 11.85 0 0 0
08/08/2024
11.95
 151,985 11.95 12.14 11.75 0 0 0
07/08/2024
11.95
 269,887 12.05 12.24 11.85 0 0 0
06/08/2024
11.95
 490,592 11.65 12.05 11.65 0 0 0
05/08/2024
11.75
 550,535 12.54 12.54 11.65 0 0 0
02/08/2024
12.63
 258,434 12.54 12.73 12.24 0 0 0
01/08/2024
12.54
 436,354 13.42 13.42 12.54 0 0 0
31/07/2024
13.32
 144,089 13.42 13.51 13.22 0 0 0
30/07/2024
13.42
 268,585 13.51 13.61 13.22 0 0 0
29/07/2024
13.51
 165,460 13.32 13.61 13.32 0 0 0
26/07/2024
13.51
 191,002 13.42 13.51 13.32 0 0 0
25/07/2024
13.32
 387,296 12.93 13.51 12.83 0 0 0
24/07/2024
13.02
 421,902 12.83 13.12 12.44 0 0 0
23/07/2024
12.83
 294,383 13.22 13.51 12.83 0 0 0
22/07/2024
13.32
 440,304 13.61 13.81 13.02 0 0 0
19/07/2024
13.42
 278,671 13.61 13.81 13.42 0 0 0
18/07/2024
13.61
 443,060 13.91 13.91 13.42 0 0 0
17/07/2024
13.91
 720,178 14.30 14.30 13.42 0 0 0
16/07/2024
14.30
 402,052 14.30 14.49 14.10 0 0 0
15/07/2024
14.30
 178,846 14.49 14.49 14.20 0 0 0
12/07/2024
14.49
 328,307 14.59 14.59 14.30 0 0 0
11/07/2024
14.59
 257,721 14.69 14.79 14.49 0 0 0
10/07/2024
14.79
 387,191 14.79 14.89 14.49 0 0 0
09/07/2024
14.69
 258,093 14.69 14.69 14.40 0 0 0
08/07/2024
14.49
 437,597 14.69 14.79 14.20 0 0 0
05/07/2024
14.69
 382,712 14.79 14.98 14.49 0 0 0
04/07/2024
14.79
 250,948 14.89 14.89 14.69 0 0 0
03/07/2024
15.08
 429,927 15.28 15.37 14.69 0 0 0
02/07/2024
14.30
 243,962 14.20 14.30 14.00 0 0 0
01/07/2024
14.20
 146,220 13.91 14.20 13.91 0 0 0
28/06/2024
14.00
 448,355 14.20 14.30 13.81 0 0 0
27/06/2024
14.10
 401,460 14.40 14.49 14.10 0 0 0
26/06/2024
14.40
 484,301 14.20 14.59 14.10 0 0 0
25/06/2024
14.20
 861,366 14.30 14.59 14.10 0 0 0
24/06/2024
14.30
 1,224,506 15.28 15.28 14.20 0 0 0
21/06/2024
15.28
 859,504 15.18 15.47 15.08 0 0 0
20/06/2024
15.18
 496,645 15.37 15.47 14.89 0 0 0
19/06/2024
15.37
 776,336 15.57 15.57 15.08 0 0 0
18/06/2024
15.57
 774,719 15.67 15.86 15.37 0 0 0
17/06/2024
15.57
 801,291 15.67 15.96 15.37 0 0 0
14/06/2024
15.67
 1,118,053 16.35 16.35 15.67 0 0 0
13/06/2024
16.16
 1,462,081 16.06 16.55 16.06 0 0 0
12/06/2024
16.06
 1,175,777 16.06 16.16 15.67 0 0 0
11/06/2024
11.75
 142,122 11.56 11.75 11.56 0 0 0
10/06/2024
16.26
 1,653,767 16.75 16.84 16.06 0 0 0
07/06/2024
16.65
 2,200,478 17.04 17.24 15.77 0 0 0
06/06/2024
17.04
 1,638,318 17.43 17.53 16.84 0 0 0
05/06/2024
17.43
 1,935,234 17.82 17.92 17.24 0 0 0
04/06/2024
17.53
 3,620,238 17.43 18.21 17.24 0 0 0
03/06/2024
17.33
 1,635,398 18.02 18.12 17.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |