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)
12/01/2024
13.91
 189,022 14.00 14.10 13.71 0 0 0
11/01/2024
14.00
 82,277 14.00 14.10 13.91 0 0 0
10/01/2024
14.00
 112,243 14.10 14.20 13.91 0 0 0
09/01/2024
14.10
 61,146 14.30 14.30 14.00 0 0 0
08/01/2024
14.20
 136,161 14.20 14.30 14.10 0 0 0
05/01/2024
14.20
 65,747 14.40 14.40 14.10 0 0 0
04/01/2024
14.30
 235,844 14.10 14.49 14.10 0 0 0
03/01/2024
14.20
 117,708 14.00 14.30 14.00 0 0 0
02/01/2024
14.10
 84,778 14.20 14.40 14.00 0 0 0
01/01/2024
14.20
 87,485 14.10 14.30 14.10 0 0 0
29/12/2023
14.20
 87,485 14.10 14.30 14.10 0 0 0
28/12/2023
14.10
 66,734 13.91 14.20 13.91 0 0 0
27/12/2023
14.10
 89,881 14.20 14.20 14.00 0 0 0
26/12/2023
14.20
 53,404 14.40 14.40 14.10 0 0 0
25/12/2023
14.20
 75,155 14.40 14.40 14.00 0 0 0
22/12/2023
14.30
 117,110 14.10 14.30 13.81 0 0 0
21/12/2023
13.91
 39,850 13.91 14.20 13.91 0 0 0
20/12/2023
14.00
 43,944 14.20 14.30 13.91 0 0 0
19/12/2023
13.91
 60,803 14.20 14.20 13.81 0 0 0
18/12/2023
13.71
 121,025 14.40 14.40 12.24 0 0 0
15/12/2023
14.20
 118,654 14.20 14.40 14.10 0 0 0
14/12/2023
14.20
 195,715 14.40 14.59 14.20 0 0 0
13/12/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
12/12/2023
14.79
 144,139 14.79 14.89 14.49 0 0 0
11/12/2023
14.79
 138,282 15.18 15.18 14.69 0 0 0
08/12/2023
14.89
 242,197 14.98 15.08 14.69 0 0 0
07/12/2023
14.79
 442,070 14.79 15.08 14.49 0 0 0
06/12/2023
14.59
 140,984 14.59 14.59 14.40 0 0 0
05/12/2023
14.40
 118,963 14.59 14.79 14.40 0 0 0
04/12/2023
14.40
 146,609 14.20 14.49 14.10 0 0 0
01/12/2023
11.65
 92,663 11.95 11.95 11.46 0 0 0
30/11/2023
14.00
 82,676 14.30 14.30 13.91 0 0 0
29/11/2023
14.10
 90,650 14.00 14.20 13.81 0 0 0
28/11/2023
14.00
 137,221 14.00 14.00 13.71 0 0 0
27/11/2023
13.91
 83,843 14.49 14.49 13.81 0 0 0
24/11/2023
14.20
 149,276 14.20 14.30 13.91 0 0 0
23/11/2023
14.20
 168,611 14.69 14.69 14.20 0 0 0
22/11/2023
14.49
 95,231 14.49 14.59 14.30 0 0 0
21/11/2023
14.49
 151,566 14.79 14.89 13.91 0 0 0
20/11/2023
14.30
 205,107 14.20 14.49 14.10 0 0 0
17/11/2023
14.40
 320,526 15.08 15.28 14.00 0 0 0
16/11/2023
15.18
 132,870 15.18 15.18 14.79 0 0 0
15/11/2023
15.08
 263,830 14.69 15.47 14.69 0 0 0
14/11/2023
14.69
 173,930 14.59 14.79 14.49 0 0 0
13/11/2023
14.49
 134,896 14.69 14.79 14.40 0 0 0
10/11/2023
14.59
 212,157 14.69 14.89 14.40 0 0 0
09/11/2023
14.89
 237,765 14.98 15.08 14.69 0 0 0
08/11/2023
14.79
 229,656 14.30 14.89 14.10 0 0 0
07/11/2023
17.04
 676,301 17.53 17.53 16.75 0 0 0
06/11/2023
14.00
 98,210 14.20 14.20 13.81 0 0 0
03/11/2023
14.00
 113,564 14.30 14.30 13.81 0 0 0
02/11/2023
14.20
 144,172 14.00 14.30 13.61 0 0 0
01/11/2023
13.61
 200,909 14.00 14.69 13.22 0 0 0
31/10/2023
13.22
 325,793 13.91 14.00 12.54 0 0 0
30/10/2023
14.30
 170,125 14.69 14.69 13.71 0 0 0
27/10/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
26/10/2023
14.49
 417,918 15.37 15.57 14.10 0 0 0
25/10/2023
15.57
 79,472 15.86 15.86 15.47 0 0 0
24/10/2023
15.67
 52,466 15.67 15.86 15.57 0 0 0
23/10/2023
15.77
 97,769 16.06 16.06 15.47 0 0 0
20/10/2023
15.86
 244,214 15.08 16.06 14.89 0 0 0
19/10/2023
15.08
 223,168 15.77 15.86 14.89 0 0 0
18/10/2023
15.77
 614,124 16.55 16.55 15.18 0 0 0
17/10/2023
16.35
 268,166 16.65 16.94 16.16 0 0 0
16/10/2023
16.75
 251,347 16.94 17.04 16.55 0 0 0
13/10/2023
16.94
 297,783 17.04 17.04 16.45 0 0 0
12/10/2023
17.04
 397,053 17.14 17.14 16.75 0 0 0
11/10/2023
17.14
 232,017 17.24 17.33 16.75 0 0 0
10/10/2023
17.24
 301,142 17.14 17.33 16.94 0 0 0
09/10/2023
16.94
 429,580 16.65 17.24 16.65 0 0 0
06/10/2023
16.94
 343,000 17.04 17.04 16.35 0 0 0
05/10/2023
16.94
 233,236 17.33 17.33 16.84 0 0 0
04/10/2023
17.04
 349,452 16.75 17.43 16.26 0 0 0
03/10/2023
16.75
 838,831 17.92 17.92 16.26 0 0 0
02/10/2023
17.92
 458,596 18.02 18.31 17.73 0 0 0
29/09/2023
17.92
 580,428 18.02 18.51 17.73 0 0 0
28/09/2023
17.82
 401,497 17.92 18.02 17.24 0 0 0
27/09/2023
17.63
 818,861 16.75 18.41 16.75 0 0 0
26/09/2023
18.12
 764,495 19.19 19.68 17.92 0 0 0
25/09/2023
19.10
 1,947,535 18.61 20.66 18.41 0 0 0
22/09/2023
18.51
 1,485,867 18.02 19.19 17.63 0 0 0
21/09/2023
18.21
 953,556 17.63 18.31 17.43 0 0 0
20/09/2023
17.33
 293,066 16.94 17.43 16.94 0 0 0
19/09/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
18/09/2023
17.63
 643,288 18.02 18.12 17.33 0 0 0
15/09/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
14/09/2023
18.61
 1,666,914 17.63 19.19 17.63 0 0 0
13/09/2023
17.63
 880,119 17.53 18.12 17.24 0 0 0
12/09/2023
17.43
 453,263 17.53 17.73 16.94 0 0 0
11/09/2023
17.53
 1,803,707 16.65 18.12 16.35 0 0 0
08/09/2023
15.86
 373,234 15.96 16.16 15.67 0 0 0
07/09/2023
15.77
 239,856 16.06 16.06 15.57 0 0 0
06/09/2023
15.86
 139,930 15.96 16.06 15.67 0 0 0
05/09/2023
16.06
 220,302 15.77 16.16 15.57 0 0 0
04/09/2023
10.48
 257,485 10.58 10.77 10.48 0 0 0
01/09/2023
11.36
 128,906 11.16 11.36 11.16 0 0 0
31/08/2023
15.77
 183,931 15.28 15.77 15.28 0 0 0
30/08/2023
15.18
 151,353 15.28 15.37 15.18 0 0 0
29/08/2023
15.18
 135,433 15.47 15.67 15.08 0 0 0
28/08/2023
15.28
 120,765 15.28 15.28 15.08 0 0 0

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