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)
31/05/2024
17.82
 1,861,599 18.21 18.51 17.53 0 0 0
30/05/2024
17.63
 3,123,032 16.84 18.31 16.55 0 0 0
29/05/2024
16.65
 1,551,721 17.33 17.33 16.65 0 0 0
28/05/2024
17.04
 1,412,683 16.45 17.33 16.06 0 0 0
27/05/2024
16.35
 1,130,225 17.14 17.33 16.35 0 0 0
24/05/2024
16.94
 2,100,375 17.53 18.21 16.65 0 0 0
23/05/2024
17.53
 2,270,986 16.94 18.12 16.35 0 0 0
22/05/2024
16.94
 1,513,095 17.14 17.73 16.45 0 0 0
21/05/2024
17.33
 1,159,092 17.63 17.63 16.94 0 0 0
20/05/2024
17.53
 1,144,703 18.12 18.61 17.33 0 0 0
17/05/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
16/05/2024
18.02
 3,198,760 18.51 18.80 17.33 0 0 0
15/05/2024
16.55
 657,300 15.67 16.55 15.47 0 0 0
14/05/2024
14.59
 232,633 14.40 14.59 14.30 0 0 0
13/05/2024
14.49
 182,076 14.49 14.59 14.30 0 0 0
10/05/2024
14.40
 215,654 14.59 14.79 14.30 0 0 0
09/05/2024
14.59
 384,306 14.79 14.79 14.20 0 0 0
08/05/2024
14.49
 306,859 14.59 14.59 14.10 0 0 0
07/05/2024
14.49
 413,325 13.91 14.49 13.81 0 0 0
06/05/2024
13.81
 102,800 13.61 13.81 13.51 0 0 0
03/05/2024
13.51
 87,637 13.81 13.81 13.51 0 0 0
02/05/2024
13.61
 82,202 13.51 13.81 13.32 0 0 0
01/05/2024
14.20
 65,747 14.40 14.40 14.10 0 0 0
30/04/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
29/04/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
26/04/2024
13.71
 95,825 13.81 13.81 13.32 0 0 0
25/04/2024
13.71
 154,600 13.71 14.00 13.61 0 0 0
24/04/2024
13.51
 115,011 13.51 13.71 13.51 0 0 0
23/04/2024
13.51
 89,138 13.71 13.71 13.42 0 0 0
22/04/2024
13.51
 148,143 13.61 13.91 13.51 0 0 0
19/04/2024
13.32
 271,700 13.51 13.91 13.22 0 0 0
18/04/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
17/04/2024
13.42
 259,802 13.61 13.91 13.32 0 0 0
16/04/2024
13.42
 316,200 13.81 13.81 13.22 0 0 0
15/04/2024
13.32
 597,003 14.40 14.40 13.22 0 0 0
12/04/2024
14.30
 255,449 14.49 14.59 14.30 0 0 0
11/04/2024
14.49
 160,601 14.49 14.69 14.40 0 0 0
10/04/2024
14.79
 98,067 14.89 14.89 14.59 0 0 0
09/04/2024
14.98
 85,501 14.98 14.98 14.59 0 0 0
08/04/2024
14.98
 303,800 14.98 14.98 14.49 0 0 0
05/04/2024
14.69
 268,124 14.89 14.98 14.69 0 0 0
04/04/2024
14.69
 321,338 15.28 15.37 14.69 0 0 0
03/04/2024
15.28
 246,595 15.47 15.47 15.18 0 0 0
02/04/2024
15.47
 200,736 15.37 15.57 15.28 0 0 0
01/04/2024
15.47
 277,696 15.47 15.67 15.28 0 0 0
29/03/2024
15.47
 340,550 15.86 15.96 15.47 0 0 0
28/03/2024
15.86
 424,467 15.86 16.16 15.67 0 0 0
27/03/2024
15.67
 507,663 15.37 16.06 15.18 0 0 0
26/03/2024
15.37
 271,202 13.32 15.47 13.32 0 0 0
25/03/2024
15.37
 430,044 15.67 16.16 15.37 0 0 0
22/03/2024
15.47
 808,953 14.69 15.77 14.69 0 0 0
21/03/2024
14.79
 139,125 14.69 14.89 14.49 0 0 0
20/03/2024
14.69
 169,228 14.59 14.69 14.40 0 0 0
19/03/2024
14.69
 183,150 14.69 14.79 14.30 0 0 0
18/03/2024
14.59
 464,800 15.18 15.18 14.30 0 0 0
15/03/2024
15.28
 305,701 15.67 15.67 14.98 0 0 0
14/03/2024
15.57
 402,723 15.96 15.96 15.37 0 0 0
13/03/2024
15.57
 644,639 15.47 15.96 15.08 0 0 0
12/03/2024
15.08
 169,903 15.28 15.28 14.98 0 0 0
11/03/2024
15.08
 426,377 14.89 15.47 14.69 0 0 0
08/03/2024
14.89
 384,721 15.28 15.28 14.59 0 0 0
07/03/2024
15.08
 429,927 15.28 15.37 14.69 0 0 0
06/03/2024
15.28
 453,994 15.37 15.86 15.08 0 0 0
05/03/2024
15.37
 1,200,223 14.10 15.86 14.10 0 0 0
04/03/2024
14.00
 162,500 14.10 14.20 13.91 0 0 0
01/03/2024
14.10
 127,650 14.10 14.20 13.81 0 0 0
29/02/2024
14.10
 116,901 13.91 14.20 13.91 0 0 0
28/02/2024
14.00
 80,300 14.20 14.20 13.91 0 0 0
27/02/2024
14.00
 73,160 14.30 14.30 13.81 0 0 0
26/02/2024
13.91
 128,882 14.00 14.00 13.61 0 0 0
23/02/2024
14.00
 273,301 14.20 14.30 13.81 0 0 0
22/02/2024
14.10
 195,860 14.40 14.40 14.10 0 0 0
21/02/2024
14.40
 132,910 14.59 14.69 14.20 0 0 0
20/02/2024
14.59
 307,784 14.30 14.89 14.20 0 0 0
19/02/2024
14.20
 402,006 13.61 14.30 13.51 0 0 0
16/02/2024
13.71
 94,564 13.71 13.81 13.51 0 0 0
15/02/2024
13.71
 90,786 13.81 13.81 13.51 0 0 0
14/02/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
13/02/2024
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
12/02/2024
11.07
 117,750 11.07 11.16 10.87 0 0 0
09/02/2024
12.73
 255,857 12.54 12.83 12.34 0 0 0
08/02/2024
12.63
 258,434 12.54 12.73 12.24 0 0 0
07/02/2024
13.61
 54,221 13.81 13.81 13.51 0 0 0
06/02/2024
13.61
 76,864 13.61 13.71 13.51 0 0 0
05/02/2024
13.61
 63,620 13.81 13.81 13.51 0 0 0
02/02/2024
13.71
 180,605 13.42 14.10 13.42 0 0 0
01/02/2024
13.51
 64,250 13.42 13.51 13.42 0 0 0
31/01/2024
13.51
 99,711 13.42 13.51 13.32 0 0 0
30/01/2024
13.51
 76,085 13.61 13.61 13.51 0 0 0
29/01/2024
13.42
 51,410 13.51 13.61 13.42 0 0 0
26/01/2024
13.42
 65,830 13.61 13.71 13.42 0 0 0
25/01/2024
13.42
 79,509 13.42 13.51 13.32 0 0 0
24/01/2024
13.51
 127,640 13.61 13.71 13.42 0 0 0
23/01/2024
13.61
 114,250 13.61 13.71 13.51 0 0 0
22/01/2024
13.71
 38,309 13.81 13.81 13.61 0 0 0
19/01/2024
13.71
 62,500 13.91 13.91 13.61 0 0 0
18/01/2024
13.71
 71,831 13.81 13.81 13.71 0 0 0
17/01/2024
13.81
 107,211 13.71 13.91 13.51 0 0 0
16/01/2024
13.91
 87,935 13.81 13.91 13.51 0 0 0
15/01/2024
13.71
 59,916 14.20 14.20 13.71 0 0 0

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