CTCP Masan High-Tech Materials (msr)

11.70
-0.10
(-0.85%)
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
(2024-12-09) 		-0.70 -5.69% 17,062,700 284,600 3.6
11.60
12.60
11.60
2 tháng
(2024-11-07) 		-0.30 -2.52% 21,530,878 206,900 2.7
11.20
12.60
11.60
3 tháng
(2024-10-08) 		-0.60 -4.92% 27,784,982 224,491 2.9
11.20
13.50
11.60
6 tháng
(2024-07-10) 		-3.50 -23.18% 43,938,434 269,000 3.5
11.20
15.10
11.60
12 tháng
(2024-01-12) 		-2.60 -18.31% 112,432,885 -109,692,942 -1,623.9
11.20
18.40
11.60
24 tháng
(2023-01-17) 		-0.30 -2.52% 192,833,235 -109,589,032 -1,622.6
10
19.50
11.60
36 tháng
(2022-01-24) 		-12 -50.85% 286,872,752 -109,468,924 -1,619.9
8.20
33.50
11.60
60 tháng
(2020-02-03) 		-3 -20.55% 593,509,837 -127,416,691 -1,973.1
8.20
33.50
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
11.70
 28,800 11.70 11.70 11.60 0 0 0
06/01/2025
11.60
 684,500 11.80 12.10 11.50 2,000 0 0.0
03/01/2025
11.80
 467,600 12 12 11.70 100 2,300 -0.0
02/01/2025
12
 365,800 11.80 12 11.70 33,100 0 0.4
31/12/2024
11.70
 470,200 12 12.20 11.70 2,500 0 0.0
30/12/2024
11.90
 800,800 12 12.10 11.80 400 0 0.0
27/12/2024
12
 2,092,200 12.60 12.60 11.90 9,900 0 0.1
26/12/2024
12.40
 1,170,400 12.70 12.90 12.30 3,000 3,000 0.0
25/12/2024
12.60
 3,718,900 11.90 13.20 11.90 234,600 2,200 3.0
24/12/2024
11.80
 879,500 12.10 12.10 11.70 0 0 0
23/12/2024
12
 651,300 12 12.10 11.80 0 500 -0.0
20/12/2024
12
 970,100 12.10 12.40 11.90 200 0 0.0
19/12/2024
12
 440,600 12.10 12.10 11.90 200 0 0.0
18/12/2024
12.10
 2,709,200 11.60 12.50 11.50 10,100 4,100 0.1
17/12/2024
11.60
 154,400 11.70 11.80 11.60 100 0 0.0
16/12/2024
11.60
 178,700 11.70 11.80 11.60 100 0 0.0
13/12/2024
11.70
 171,800 11.90 11.90 11.70 0 0 0
12/12/2024
11.80
 226,500 12 12 11.80 0 0 0
11/12/2024
11.80
 261,700 12 12.10 11.80 100 0 0.0
10/12/2024
12
 280,900 12.30 12.30 11.90 200 0 0.0
09/12/2024
12.30
 367,600 12 12.60 12 1,100 1,000 0.0
06/12/2024
11.90
 764,100 12 12.50 11.90 4,200 12,000 -0.1
05/12/2024
11.70
 380,900 11.70 11.80 11.50 0 0 0
04/12/2024
11.60
 159,600 11.80 11.80 11.50 100 0 0.0
03/12/2024
11.80
 197,200 11.90 12 11.60 100 3,000 -0.0
02/12/2024
11.80
 152,400 11.90 12.10 11.70 0 0 0
29/11/2024
11.90
 714,600 11.30 12.20 11.30 0 3,000 -0.0
28/11/2024
11.20
 64,200 11.30 11.40 11.20 0 0 0
27/11/2024
11.40
 151,900 11.40 11.50 11.20 0 63,700 -0.7
26/11/2024
11.40
 131,200 11.30 11.50 11.30 100 6,000 -0.1
25/11/2024
11.30
 117,700 11.30 11.40 11.10 100 0 0.0
22/11/2024
11.20
 126,600 11.30 11.50 11 0 0 0
21/11/2024
11.30
 71,800 11.40 11.40 11.30 0 0 0
20/11/2024
11.40
 94,200 11.30 11.40 11 0 900 -0.0
19/11/2024
11.20
 61,100 11.40 11.40 11.10 0 0 0
18/11/2024
11.20
 87,300 11.30 11.30 11 600 0 0.0
15/11/2024
11.30
 194,870 11.40 11.40 11.10 700 0 0.0
14/11/2024
11.40
 164,883 11.60 11.60 11.30 1,100 0 0.0
13/11/2024
11.60
 155,175 11.70 11.70 11.50 1,500 0 0.0
12/11/2024
11.70
 49,351 11.80 11.80 11.70 200 0 0.0
11/11/2024
11.80
 134,564 11.80 11.80 11.60 1,000 0 0.0
08/11/2024
11.80
 350,826 11.90 11.90 11.60 1,000 0 0.0
07/11/2024
11.90
 143,709 12 12.10 11.80 200 0 0.0
06/11/2024
12
 142,122 11.80 12 11.80 0 0 0
05/11/2024
11.80
 85,211 11.90 12.10 11.80 100 0 0.0
04/11/2024
11.80
 160,060 12.10 12.10 11.80 3,500 5,800 -0.0
01/11/2024
12.10
 199,301 12.20 12.20 12 4,900 0 0.1
31/10/2024
12.20
 194,482 12.30 12.30 12.10 1,000 0 0.0
30/10/2024
12.30
 87,352 12.40 12.40 12.20 200 0 0.0
29/10/2024
12.30
 201,207 12.20 12.30 12.10 0 4,000 -0.0
28/10/2024
12.20
 173,461 12.20 12.20 12.10 2,800 0 0.0
25/10/2024
12.20
 258,461 12.30 12.30 12.10 1,400 0 0.0
24/10/2024
12.30
 211,273 12.40 12.40 12.20 2,100 0 0.0
23/10/2024
12.40
 107,663 12.50 12.50 12.30 3,200 0 0.0
22/10/2024
12.50
 492,718 12.80 12.80 12.30 8,600 0 0.1
21/10/2024
12.80
 202,755 12.90 12.90 12.60 304 0 0.0
18/10/2024
12.90
 343,765 13.20 13.20 12.70 7,387 0 0.1
17/10/2024
13
 524,384 13.20 13.60 12.90 1,800 0 0.0
16/10/2024
13.50
 781,369 13.40 13.60 13.20 0 3,900 -0.1
15/10/2024
13.20
 1,199,652 12.70 13.80 12.70 0 6,000 -0.1
14/10/2024
12.60
 168,503 12.70 12.80 12.40 0 0 0
11/10/2024
12.50
 88,548 12.70 12.70 12.50 0 0 0
10/10/2024
12.60
 383,150 12.40 12.80 12.30 0 0 0
09/10/2024
12.30
 86,299 12.30 12.40 12.20 0 0 0
08/10/2024
12.20
 162,368 12.40 12.50 12.20 0 0 0
07/10/2024
12.30
 67,400 12.30 12.50 12.20 0 0 0
04/10/2024
12.30
 156,804 12.50 12.50 12.30 0 0 0
03/10/2024
12.40
 251,349 12.80 12.80 12.30 0 0 0
02/10/2024
12.60
 164,398 12.50 12.90 12.50 0 0 0
01/10/2024
12.60
 235,300 12.60 12.70 12.50 3,800 0 0.0
30/09/2024
12.50
 174,362 12.90 12.90 12.40 0 0 0
27/09/2024
12.70
 687,033 12.30 13.10 12.20 0 6,000 -0.1
26/09/2024
12.30
 176,299 12.30 12.50 12.20 0 0 0
25/09/2024
12.20
 248,908 12.20 12.40 12.20 900 0 0.0
24/09/2024
12.30
 149,732 12.30 12.30 12 0 0 0
23/09/2024
12.30
 160,187 12.40 12.40 12.10 0 0 0
20/09/2024
12.20
 124,959 12.30 12.40 12.20 0 0 0
19/09/2024
12.20
 121,202 12.20 12.40 12.10 0 0 0
18/09/2024
12.20
 128,450 12.40 12.40 12.20 0 0 0
17/09/2024
12.30
 259,847 12.40 12.40 12 1,000 0 0.0
16/09/2024
12.30
 53,501 12.50 12.50 12.30 0 0 0
13/09/2024
12.50
 116,695 12.40 12.50 12.30 0 0 0
12/09/2024
12.40
 47,701 12.40 12.50 12.40 0 0 0
11/09/2024
12.40
 107,800 12.40 12.50 12.30 0 0 0
10/09/2024
12.40
 139,325 12.40 12.70 12.30 0 0 0
09/09/2024
12.50
 94,158 12.60 12.70 12.50 0 0 0
06/09/2024
12.70
 182,589 12.70 12.80 12.50 0 0 0
05/09/2024
12.60
 288,600 12.60 12.90 12.60 0 0 0
04/09/2024
12.80
 157,053 12.80 12.90 12.60 0 0 0
30/08/2024
13
 255,857 12.80 13.10 12.60 3,700 0 0.0
29/08/2024
12.80
 124,501 12.80 12.90 12.60 1,000 0 0.0
28/08/2024
12.70
 157,502 12.80 12.90 12.50 0 0 0
27/08/2024
12.80
 309,515 12.90 12.90 12.60 0 0 0
26/08/2024
12.90
 299,199 13.10 13.20 12.80 6,000 0 0.1
23/08/2024
13
 342,537 13.30 13.50 13 3,600 2,800 0.0
22/08/2024
13.40
 751,629 12.90 13.60 12.60 0 6,000 -0.1
21/08/2024
12.70
 320,267 12.50 12.70 12.50 2,000 0 0.0
20/08/2024
12.60
 299,503 12.60 12.70 12.40 0 0 0
19/08/2024
12.60
 230,298 12.60 12.80 12.40 0 0 0
16/08/2024
12.60
 422,916 12.30 12.70 12.20 0 0 0
15/08/2024
12.20
 207,405 12.50 12.50 12.10 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |