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)
25/08/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
24/08/2023
15.18
 129,210 14.98 15.28 14.98 0 0 0
23/08/2023
15.08
 133,741 15.08 15.37 14.89 0 0 0
22/08/2023
14.89
 285,100 15.28 15.37 14.49 0 0 0
21/08/2023
15.37
 240,500 15.47 15.57 14.69 0 0 0
18/08/2023
15.18
 620,156 16.55 16.55 14.98 0 0 0
17/08/2023
16.45
 332,224 16.45 16.65 16.35 0 0 0
16/08/2023
16.45
 303,479 16.65 16.65 16.35 0 0 0
15/08/2023
16.75
 216,000 16.65 16.75 16.55 0 0 0
14/08/2023
16.75
 322,449 16.65 17.04 16.55 0 0 0
11/08/2023
16.84
 343,122 17.04 17.24 16.45 0 0 0
10/08/2023
16.94
 1,009,047 16.55 17.43 16.55 0 0 0
09/08/2023
16.55
 278,094 16.55 16.55 16.35 0 0 0
08/08/2023
16.55
 351,460 16.45 16.65 16.35 0 0 0
07/08/2023
16.45
 141,484 16.26 16.45 16.26 0 0 0
04/08/2023
16.35
 487,288 16.26 16.45 16.06 0 0 0
03/08/2023
16.26
 372,560 16.45 16.55 16.16 0 0 0
02/08/2023
11.16
 90,001 10.97 11.16 10.87 0 0 0
01/08/2023
11.16
 142,410 11.07 11.16 10.97 0 0 0
31/07/2023
16.55
 1,399,655 17.24 17.24 16.26 0 0 0
28/07/2023
17.24
 205,607 17.04 17.24 16.94 0 0 0
27/07/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
26/07/2023
17.14
 285,600 17.43 17.43 17.04 0 0 0
25/07/2023
17.24
 495,723 17.92 17.92 17.14 0 0 0
24/07/2023
17.73
 1,091,938 17.04 17.92 16.94 0 0 0
21/07/2023
16.94
 744,132 16.45 17.43 16.45 0 0 0
20/07/2023
16.45
 283,515 16.45 16.55 16.26 0 0 0
19/07/2023
16.45
 187,500 16.45 16.65 16.45 0 0 0
18/07/2023
16.55
 188,437 16.45 16.65 16.35 0 0 0
17/07/2023
16.45
 380,810 16.75 16.75 16.45 0 0 0
14/07/2023
16.75
 409,870 16.94 16.94 16.55 0 0 0
13/07/2023
16.94
 312,240 16.75 17.14 16.65 0 0 0
12/07/2023
16.84
 264,700 17.53 17.53 14.59 0 0 0
11/07/2023
17.04
 676,301 17.53 17.53 16.75 0 0 0
10/07/2023
16.94
 343,000 17.04 17.04 16.35 0 0 0
07/07/2023
16.35
 204,412 16.16 16.35 16.06 0 0 0
06/07/2023
16.35
 271,332 16.55 16.55 16.16 0 0 0
05/07/2023
16.26
 264,100 16.55 16.75 16.26 0 0 0
04/07/2023
16.55
 135,559 16.26 16.65 16.26 0 0 0
03/07/2023
16.35
 247,110 16.75 16.75 16.06 0 0 0
30/06/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
29/06/2023
16.84
 261,600 17.33 17.43 16.65 0 0 0
28/06/2023
17.14
 807,164 16.55 17.53 16.55 0 0 0
27/06/2023
16.55
 216,783 16.45 16.65 16.35 0 0 0
26/06/2023
16.45
 243,200 16.75 16.84 16.06 0 0 0
23/06/2023
16.65
 205,482 17.04 17.04 16.55 0 0 0
22/06/2023
16.94
 489,735 16.45 17.04 16.45 0 0 0
21/06/2023
16.55
 172,206 16.26 16.55 16.06 0 0 0
20/06/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
19/06/2023
16.06
 372,521 16.94 16.94 16.06 0 0 0
16/06/2023
16.84
 314,316 16.94 17.14 16.45 0 0 0
15/06/2023
16.94
 170,400 16.65 17.04 16.55 0 0 0
14/06/2023
16.65
 479,083 17.14 17.24 16.45 0 0 0
13/06/2023
47.30
 1,309,200 47.01 48.08 46.52 0 0 0
12/06/2023
17.04
 227,857 17.43 17.43 16.75 0 0 0
09/06/2023
17.14
 245,672 17.14 17.24 16.84 0 0 0
08/06/2023
17.04
 538,720 17.53 17.82 16.94 0 0 0
07/06/2023
17.43
 275,292 17.82 17.82 17.33 0 0 0
06/06/2023
17.63
 895,605 16.94 18.12 16.94 0 0 0
05/06/2023
17.04
 361,217 16.94 17.14 16.75 0 0 0
02/06/2023
16.84
 384,059 16.94 16.94 16.55 0 0 0
01/06/2023
16.94
 413,050 16.94 17.33 16.65 0 0 0
31/05/2023
16.94
 701,479 16.65 17.63 16.55 0 0 0
30/05/2023
16.55
 703,488 16.65 17.04 16.35 0 0 0
29/05/2023
16.75
 468,257 17.53 18.12 16.65 0 0 0
26/05/2023
17.04
 1,731,375 15.47 17.04 15.28 0 0 0
25/05/2023
15.18
 342,786 14.69 15.18 14.59 0 0 0
24/05/2023
14.69
 390,804 15.08 15.08 14.59 0 0 0
23/05/2023
14.98
 314,649 15.18 15.47 14.89 0 0 0
22/05/2023
15.28
 694,605 14.79 15.47 14.79 0 0 0
19/05/2023
14.69
 587,928 14.40 15.18 14.30 0 0 0
18/05/2023
14.40
 285,220 14.30 14.49 14.10 0 0 0
17/05/2023
14.30
 411,850 14.30 14.59 14.10 0 0 0
16/05/2023
14.40
 435,455 14.79 14.79 14.20 0 0 0
15/05/2023
14.59
 712,869 15.08 15.47 14.59 0 0 0
12/05/2023
14.89
 1,205,477 14.00 15.08 13.71 0 0 0
11/05/2023
13.81
 609,408 14.20 14.40 13.81 0 0 0
10/05/2023
14.20
 469,512 14.10 14.59 13.91 0 0 0
09/05/2023
14.10
 432,579 14.10 14.40 14.00 0 0 0
08/05/2023
14.20
 385,653 14.59 14.79 14.10 0 0 0
05/05/2023
14.30
 358,533 14.10 14.79 13.81 0 0 0
04/05/2023
14.10
 256,808 13.91 14.79 13.32 0 0 0
03/05/2023
10.77
 129,005 11.16 11.26 10.77 0 0 0
02/05/2023
11.36
 118,500 11.46 11.65 11.07 0 0 0
01/05/2023
11.07
 121,606 11.26 11.26 10.97 0 0 0
28/04/2023
13.91
 914,355 14.59 14.59 13.61 0 0 0
27/04/2023
14.49
 510,805 15.28 15.67 14.40 0 0 0
26/04/2023
15.37
 673,996 14.30 15.67 14.30 0 0 0
25/04/2023
14.40
 1,361,365 12.93 14.89 12.73 0 0 0
24/04/2023
12.73
 502,357 13.51 13.71 12.73 0 0 0
21/04/2023
13.51
 2,081,443 14.20 14.89 13.12 0 0 0
20/04/2023
13.02
 518,687 13.02 13.02 12.44 0 0 0
19/04/2023
11.75
 1,129,837 10.48 11.75 10.48 0 0 0
18/04/2023
10.38
 77,168 10.28 10.38 10.09 0 0 0
17/04/2023
9.99
 174,685 10.28 10.28 9.99 0 0 0
14/04/2023
10.28
 247,400 10.38 10.48 10.18 0 0 0
13/04/2023
10.38
 85,009 10.48 10.58 10.28 0 0 0
12/04/2023
10.38
 215,194 10.38 10.58 10.38 0 0 0
11/04/2023
14.00
 113,564 14.30 14.30 13.81 0 0 0
10/04/2023
17.04
 349,452 16.75 17.43 16.26 0 0 0

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