CTCP Masan High-Tech Materials (msr)

12.30
0
(0%)
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
(2024-08-19) 		-0.40 -3.17% 4,664,700 8,500 0.1
12.20
13.40
12.20
2 tháng
(2024-07-22) 		-1.40 -10.29% 10,435,100 35,300 0.4
12
13.80
12.20
3 tháng
(2024-06-20) 		-3.30 -21.29% 20,657,800 67,409 0.9
12
15.60
12.20
6 tháng
(2024-03-22) 		-3.60 -22.78% 72,679,000 -109,824,633 -1,625.5
12
18.40
12.20
12 tháng
(2023-09-25) 		-7.30 -37.44% 100,316,600 -109,915,633 -1,626.8
12
19.50
12.20
24 tháng
(2022-09-29) 		-5.40 -30.68% 177,416,401 -109,765,823 -1,625.0
8.20
19.50
12.20
36 tháng
(2021-10-04) 		-10.70 -46.72% 321,930,057 -109,733,745 -1,624.1
8.20
33.50
12.20
60 tháng
(2019-10-15) 		-2.89 -19.16% 566,038,480 -127,650,082 -1,976.2
8.20
33.50
12.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14
 115,000 13.80 14 13.80 0 0 0
23/04/2024
13.80
 89,100 14 14 13.70 7,500 0 0.1
22/04/2024
13.80
 148,000 13.90 14.20 13.80 0 0 0
19/04/2024
13.60
 271,700 13.80 14.20 13.50 0 0 0
17/04/2024
13.70
 259,700 13.90 14.20 13.60 3,000 0 0.0
16/04/2024
13.70
 316,200 14.10 14.10 13.50 0 100 -0.0
15/04/2024
13.60
 596,800 14.70 14.70 13.50 0 0 0
12/04/2024
14.60
 255,300 14.80 14.90 14.60 100 0 0.0
11/04/2024
14.80
 160,600 14.80 15 14.70 100 0 0.0
10/04/2024
15.10
 98,000 15.20 15.20 14.90 100 0 0.0
09/04/2024
15.30
 85,500 15.30 15.30 14.90 300 21,800 -0.3
08/04/2024
15.30
 303,800 15.30 15.30 14.80 0 0 0
05/04/2024
15
 268,000 15.20 15.30 15 0 0 0
04/04/2024
15
 321,300 15.60 15.70 15 0 12,700 -0.2
03/04/2024
15.60
 246,500 15.80 15.80 15.50 0 200 -0.0
02/04/2024
15.80
 200,600 15.70 15.90 15.60 100 0 0.0
01/04/2024
15.80
 277,500 15.80 16 15.60 0 500 -0.0
29/03/2024
15.80
 340,500 16.20 16.30 15.80 0 100 -0.0
28/03/2024
16.20
 424,400 16.20 16.50 16 0 300 -0.0
27/03/2024
16
 507,500 15.70 16.40 15.50 0 400 -0.0
26/03/2024
15.70
 271,200 13.60 15.80 13.60 0 0 0
25/03/2024
15.70
 430,000 15.80 16.50 15.70 2,000 0 0.0
22/03/2024
15.80
 808,900 15.10 16.10 15 0 300 -0.0
21/03/2024
15.10
 139,000 15 15.20 14.80 0 0 0
20/03/2024
15
 169,200 15 15 14.70 200 18,000 -0.3
19/03/2024
15
 183,100 14.90 15.10 14.60 3,000 0 0.0
18/03/2024
14.90
 464,800 15.60 15.60 14.60 0 0 0
15/03/2024
15.60
 305,600 15.90 16 15.30 0 0 0
14/03/2024
15.90
 402,500 15.90 16.30 15.70 0 200 -0.0
13/03/2024
15.90
 644,600 15.40 16.30 15.40 0 0 0
12/03/2024
15.40
 169,700 15.40 15.60 15.30 0 0 0
11/03/2024
15.40
 426,300 15.20 15.80 15 0 400 -0.0
08/03/2024
15.20
 384,600 15.40 15.60 14.90 0 0 0
07/03/2024
15.40
 429,700 15.60 15.70 15 0 0 0
06/03/2024
15.60
 453,900 15.70 16.20 15.40 500 200 0.0
05/03/2024
15.70
 1,200,000 14.30 16.20 14.40 0 100 -0.0
04/03/2024
14.30
 162,500 14.40 14.50 14.20 0 0 0
01/03/2024
14.40
 127,600 14.40 14.50 14.10 0 2,500 -0.0
29/02/2024
14.40
 116,800 14.30 14.50 14.20 0 0 0
28/02/2024
14.30
 80,200 14.30 14.50 14.20 0 0 0
27/02/2024
14.30
 73,100 14.20 14.60 14.10 0 0 0
26/02/2024
14.20
 128,800 14.30 14.30 13.90 100 0 0.0
23/02/2024
14.30
 273,300 14.40 14.60 14.10 0 0 0
22/02/2024
14.40
 195,800 14.70 14.70 14.40 0 0 0
21/02/2024
14.70
 132,900 14.90 15 14.50 0 800 -0.0
20/02/2024
14.90
 307,500 14.50 15.20 14.50 0 0 0
19/02/2024
14.50
 401,900 14 14.60 13.80 10,000 10,000 0.0
16/02/2024
14
 94,500 14 14.10 13.80 0 0 0
15/02/2024
14
 90,600 13.90 14.10 13.80 0 0 0
07/02/2024
13.90
 54,200 13.90 14.10 13.80 0 0 0
06/02/2024
13.90
 76,800 13.90 14 13.80 0 7,000 -0.1
05/02/2024
13.90
 63,600 14 14.10 13.80 0 0 0
02/02/2024
14
 180,600 13.80 14.40 13.70 0 0 0
01/02/2024
13.80
 64,200 13.80 13.80 13.70 0 0 0
31/01/2024
13.80
 99,700 13.80 13.80 13.60 0 6,100 -0.1
30/01/2024
13.80
 76,000 13.70 13.90 13.80 0 0 0
29/01/2024
13.70
 51,400 13.70 13.90 13.70 0 0 0
26/01/2024
13.70
 65,800 13.70 14 13.70 200 0 0.0
25/01/2024
13.70
 79,500 13.80 13.80 13.60 100 5,700 -0.1
24/01/2024
13.80
 127,600 13.90 14 13.70 1,100 25,000 -0.3
23/01/2024
13.90
 114,200 14 14 13.80 0 7,300 -0.1
22/01/2024
14
 38,300 14 14.10 13.90 0 0 0
19/01/2024
14
 62,500 14 14.20 13.90 0 0 0
18/01/2024
14
 71,800 14.10 14.10 14 100 0 0.0
17/01/2024
14.10
 107,100 14.20 14.20 13.80 0 18,000 -0.3
16/01/2024
14.20
 87,900 14 14.20 13.80 0 1,000 -0.0
15/01/2024
14
 59,800 14.20 14.50 14 200 2,000 -0.0
12/01/2024
14.20
 189,000 14.30 14.40 14 0 0 0
11/01/2024
14.30
 82,200 14.30 14.40 14.20 0 0 0
10/01/2024
14.30
 112,200 14.40 14.50 14.20 0 0 0
09/01/2024
14.40
 61,000 14.50 14.60 14.30 0 0 0
08/01/2024
14.50
 136,100 14.50 14.60 14.40 200 0 0.0
05/01/2024
14.50
 65,600 14.60 14.70 14.40 400 0 0.0
04/01/2024
14.60
 235,800 14.50 14.80 14.40 0 0 0
03/01/2024
14.50
 117,700 14.40 14.60 14.30 0 0 0
02/01/2024
14.40
 84,700 14.50 14.70 14.30 0 0 0
29/12/2023
14.50
 87,400 14.40 14.60 14.40 0 0 0
28/12/2023
14.40
 66,700 14.40 14.50 14.20 100 0 0.0
27/12/2023
14.40
 89,800 14.50 14.50 14.30 100 2,600 -0.0
26/12/2023
14.50
 53,300 14.50 14.70 14.40 100 0 0.0
25/12/2023
14.50
 75,100 14.60 14.70 14.30 100 0 0.0
22/12/2023
14.60
 117,100 14.20 14.60 14.10 200 0 0.0
21/12/2023
14.20
 39,800 14.30 14.50 14.20 0 0 0
20/12/2023
14.30
 43,800 14.20 14.60 14.20 0 0 0
19/12/2023
14.20
 60,800 14 14.50 14.10 0 0 0
18/12/2023
14
 121,000 14.50 14.70 12.50 200 0 0.0
15/12/2023
14.50
 118,600 14.50 14.70 14.40 0 0 0
14/12/2023
14.50
 195,700 14.60 14.90 14.50 100 0 0.0
13/12/2023
14.60
 124,200 15.10 15.10 14.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |