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)
12/12/2023
15.10
 144,100 15.10 15.20 14.80 200 0 0.0
11/12/2023
15.10
 138,200 15.20 15.50 15 0 0 0
08/12/2023
15.20
 242,000 15.10 15.40 15 0 0 0
07/12/2023
15.10
 442,000 14.90 15.40 14.80 100 0 0.0
06/12/2023
14.90
 140,900 14.70 14.90 14.70 0 0 0
05/12/2023
14.70
 118,900 14.70 15.10 14.70 500 0 0.0
04/12/2023
14.70
 146,500 14.50 14.80 14.40 0 0 0
01/12/2023
14.50
 70,700 14.30 14.50 14.20 0 0 0
30/11/2023
14.30
 82,500 14.40 14.60 14.20 0 0 0
29/11/2023
14.40
 90,600 14.30 14.50 14.10 0 0 0
28/11/2023
14.30
 137,200 14.20 14.30 14 0 0 0
27/11/2023
14.20
 83,700 14.50 14.80 14.10 0 700 -0.0
24/11/2023
14.50
 149,200 14.50 14.60 14.20 0 0 0
23/11/2023
14.50
 168,500 14.80 15 14.50 0 0 0
22/11/2023
14.80
 95,200 14.80 14.90 14.60 100 0 0.0
21/11/2023
14.80
 151,500 14.60 15.20 14.20 0 0 0
20/11/2023
14.60
 205,100 14.70 14.80 14.40 100 0 0.0
17/11/2023
14.70
 320,400 15.50 15.60 14.30 200 0 0.0
16/11/2023
15.50
 132,800 15.40 15.50 15.10 100 0 0.0
15/11/2023
15.40
 263,700 15 15.80 15 0 0 0
14/11/2023
15
 173,900 14.80 15.10 14.80 0 0 0
13/11/2023
14.80
 134,800 14.90 15.10 14.70 0 0 0
10/11/2023
14.90
 212,100 15.20 15.20 14.70 0 0 0
09/11/2023
15.20
 237,700 15.10 15.40 15 100 700 -0.0
08/11/2023
15.10
 229,500 14.40 15.20 14.40 1,300 0 0.0
07/11/2023
14.40
 177,500 14.30 14.90 14.30 2,000 0 0.0
06/11/2023
14.30
 98,200 14.30 14.50 14.10 0 0 0
03/11/2023
14.30
 113,500 14.50 14.60 14.10 0 0 0
02/11/2023
14.50
 144,100 13.90 14.60 13.90 0 0 0
01/11/2023
13.90
 200,800 13.50 15 13.50 0 0 0
31/10/2023
13.50
 325,700 14.60 14.60 12.80 300 100 0.0
30/10/2023
14.60
 169,900 15 15 14 0 0 0
27/10/2023
15
 140,200 14.80 15 14.40 0 200 -0.0
26/10/2023
14.80
 417,600 15.90 15.90 14.40 0 0 0
25/10/2023
15.90
 79,300 16 16.20 15.80 300 0 0.0
24/10/2023
16
 52,300 16.10 16.20 15.90 0 0 0
23/10/2023
16.10
 97,700 16.20 16.40 15.80 0 0 0
20/10/2023
16.20
 244,100 15.40 16.40 15.20 0 0 0
19/10/2023
15.40
 222,900 16.10 16.20 15.20 0 0 0
18/10/2023
16.10
 614,000 16.70 16.90 15.50 400 0 0.0
17/10/2023
16.70
 268,100 17.10 17.30 16.50 0 100 -0.0
16/10/2023
17.10
 251,300 17.30 17.40 16.90 0 0 0
13/10/2023
17.30
 297,500 17.40 17.40 16.80 0 0 0
12/10/2023
17.40
 397,000 17.50 17.50 17.10 100 0 0.0
11/10/2023
17.50
 232,000 17.60 17.70 17.10 0 0 0
10/10/2023
17.60
 301,100 17.30 17.70 17.30 100 0 0.0
09/10/2023
17.30
 429,500 17.30 17.60 17 100 0 0.0
06/10/2023
17.30
 343,000 17.30 17.40 16.70 0 0 0
05/10/2023
17.30
 233,100 17.40 17.70 17.20 0 0 0
04/10/2023
17.40
 349,400 17.10 17.80 16.60 0 3,500 -0.1
03/10/2023
17.10
 838,700 18.30 18.30 16.60 0 0 0
02/10/2023
18.30
 458,500 18.30 18.70 18.10 0 200 -0.0
29/09/2023
18.30
 580,400 18.20 18.90 18.10 100 0 0.0
28/09/2023
18.20
 401,300 18 18.40 17.60 0 0 0
27/09/2023
18
 818,800 18.50 18.80 17.10 0 1,300 -0.0
26/09/2023
18.50
 764,100 19.50 20.10 18.30 0 1,100 -0.0
25/09/2023
19.50
 1,947,200 18.90 21.10 18.80 1,300 600 0.0
22/09/2023
18.90
 1,485,800 18.60 19.60 18 0 200 -0.0
21/09/2023
18.60
 953,400 17.70 18.70 17.80 0 0 0
20/09/2023
17.70
 292,900 17.30 17.80 17.30 100 0 0.0
19/09/2023
17.30
 747,700 18 18.10 16.50 2,400 0 0.0
18/09/2023
18
 643,200 18.50 18.50 17.70 100 400 -0.0
15/09/2023
18.50
 525,300 19 19.20 18.40 700 0 0.0
14/09/2023
19
 1,666,700 18 19.60 18 5,700 4,000 0.0
13/09/2023
18
 880,100 17.80 18.50 17.60 0 0 0
12/09/2023
17.80
 453,200 17.90 18.10 17.30 0 0 0
11/09/2023
17.90
 1,803,400 16.50 18.50 16.70 1,418 5,000 -0.1
08/09/2023
16.50
 373,200 16.10 16.50 16 0 0 0
07/09/2023
16.10
 239,800 16.20 16.40 15.90 100 0 0.0
06/09/2023
16.20
 139,900 16.40 16.40 16 3,000 1,800 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |