CTCP Masan High-Tech Materials (msr)

11.80
-0.10
(-0.84%)
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
(2024-10-09) 		-0.50 -4.07% 6,583,700 12,891 0.2
11.80
13.50
11.80
2 tháng
(2024-09-09) 		-0.70 -5.60% 10,409,400 8,791 0.1
11.80
13.50
11.80
3 tháng
(2024-08-12) 		-0.60 -4.84% 15,262,200 16,991 0.2
11.80
13.50
11.80
6 tháng
(2024-05-13) 		-3 -20.27% 73,502,600 -109,792,042 -1,625.1
11.80
18.40
11.80
12 tháng
(2023-11-14) 		-3.20 -21.33% 96,956,200 -109,906,142 -1,626.7
11.80
18.40
11.80
24 tháng
(2022-11-21) 		1.30 12.38% 180,157,244 -109,792,232 -1,625.3
10
19.50
11.80
36 tháng
(2021-11-24) 		-16.10 -57.71% 290,583,039 -109,708,224 -1,623.4
8.20
33.50
11.80
60 tháng
(2019-12-05) 		-2.60 -18.06% 574,019,223 -127,640,991 -1,976.1
8.20
33.50
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
19.50
 216,100 19.20 19.90 19.30 0 0 0
15/06/2022
19.20
 296,625 19.40 20.10 18.50 0 0 0
14/06/2022
19.40
 420,866 19.70 20 19.30 0 0 0
13/06/2022
19.70
 486,870 21.10 21.10 19.50 400 0 0.0
10/06/2022
21.10
 269,618 21.60 21.60 21 5,600 0 0.1
09/06/2022
21.60
 204,800 21.50 21.80 21.30 0 0 0
08/06/2022
21.50
 280,400 21 21.80 21.10 0 0 0
07/06/2022
21
 331,400 21.10 21.20 20.40 0 0 0
06/06/2022
21.10
 182,872 21.30 21.60 21 0 0 0
03/06/2022
21.30
 404,520 21.20 21.50 20.90 0 0 0
02/06/2022
21.20
 528,200 22.30 22.30 21.10 2,600 0 0.1
01/06/2022
22.30
 213,725 22.60 22.60 21.80 1,000 0 0.0
31/05/2022
22.60
 275,600 22.80 23 22.40 100 0 0.0
30/05/2022
22.80
 623,810 22.10 23.30 21.80 0 0 0
27/05/2022
22.10
 289,102 22.30 22.50 21.60 0 0 0
26/05/2022
22.30
 252,439 22.70 23 22 1,000 0 0.0
25/05/2022
22.70
 642,429 20.90 23.50 20.80 0 0 0
24/05/2022
20.90
 154,915 21 21.30 20.20 0 0 0
23/05/2022
21
 270,870 21 21.40 20.60 0 0 0
20/05/2022
21
 282,723 20.50 21.30 20.50 0 0 0
19/05/2022
20.50
 429,148 21.20 21.20 18.80 0 0 0
18/05/2022
21.20
 215,435 22 22.60 21 3,200 0 0.1
17/05/2022
22
 298,031 19.70 22.30 19.60 1,000 0 0.0
16/05/2022
19.70
 386,395 19.20 21.20 18 0 0 0
13/05/2022
19.20
 962,693 21.50 21.90 18.70 1,600 100 0.0
12/05/2022
21.50
 310,700 22.80 22.90 21 0 0 0
11/05/2022
22.80
 310,000 22.40 22.90 22 0 0 0
10/05/2022
22.40
 621,219 21.50 22.50 20.70 0 0 0
09/05/2022
21.50
 724,812 24.50 24.50 21.30 100 2,000 -0.0
06/05/2022
24.50
 375,904 25.70 25.70 24.10 300 1,900 -0.0
05/05/2022
25.70
 254,024 26.20 26.80 25.40 0 0 0
04/05/2022
26.20
 391,608 26.70 26.90 25.90 100 0 0.0
29/04/2022
26.70
 218,600 26.20 28.40 26.10 0 0 0
28/04/2022
26.20
 294,125 25.20 26.90 25.20 0 0 0
27/04/2022
25.20
 281,820 25.50 25.50 24.80 0 0 0
26/04/2022
25.50
 475,520 25 26.30 23.70 1,100 20,000 -0.5
25/04/2022
25
 629,072 27.30 27.70 24 200 0 0.0
22/04/2022
27.30
 760,300 27.30 28.10 26.50 100 47,000 -1.3
21/04/2022
27.30
 585,400 27 27.80 26 200 0 0.0
20/04/2022
27
 722,700 27.50 27.90 26.60 300 0 0.0
19/04/2022
27.50
 586,900 27.70 28.40 27.40 0 0 0
18/04/2022
27.70
 843,900 29.10 29.10 26.70 0 0 0
15/04/2022
29.10
 466,800 29.40 30.50 28.90 0 0 0
14/04/2022
29.40
 202,900 29.30 29.70 29.10 100 0 0.0
13/04/2022
29.30
 574,715 29 29.60 28.60 500 0 0.0
12/04/2022
29
 927,765 30.20 30.60 28.40 300 0 0.0
08/04/2022
30.20
 745,169 31 31 29.80 300 20,500 -0.6
07/04/2022
31
 528,952 31.20 31.70 30.80 0 0 0
06/04/2022
31.20
 675,419 31.20 31.20 30.50 8 1,200 -0.0
05/04/2022
31.20
 706,306 31.50 32.20 30.90 0 400 -0.0
04/04/2022
31.50
 661,537 32 32.50 31.40 0 100 -0.0
01/04/2022
32
 671,700 32.30 32.30 31.40 2,000 9,000 -0.2
31/03/2022
32.30
 531,507 32 32.70 31.90 30,000 0 1.0
30/03/2022
32
 1,261,284 32.90 33.40 31 0 1,000 -0.0
29/03/2022
32.90
 1,680,518 31.10 33.40 30.90 100 3,900 -0.1
28/03/2022
31.10
 1,306,000 31.40 31.80 29.80 0 0 0
25/03/2022
31.40
 835,121 31.80 32.50 31 20,700 1,000 0.6
24/03/2022
31.80
 967,500 31.40 32.40 31.50 0 200 -0.0
23/03/2022
31.40
 1,214,923 30.70 32 30.40 10,000 0 0.3
22/03/2022
30.70
 603,374 30.20 30.90 30.10 7,000 500 0.2
21/03/2022
30.20
 615,051 30 30.20 29.50 20,000 0 0.6
18/03/2022
30
 831,852 30.70 31 29.80 0 3,000 -0.1
17/03/2022
30.70
 777,222 30 31.70 30 0 0 0
16/03/2022
30
 705,361 30.10 30.70 29.60 2,000 0 0.1
15/03/2022
30.10
 1,259,488 30.70 30.90 29.30 0 0 0
14/03/2022
30.70
 1,876,160 32.30 32.80 30.50 0 700 -0.0
11/03/2022
32.30
 1,501,881 33.50 33.80 32.30 500 2,000 -0.0
10/03/2022
33.50
 1,475,217 33.50 34.30 32.80 0 100 -0.0
09/03/2022
33.50
 2,923,816 30.70 34 30.30 30,000 400 1.0
08/03/2022
30.70
 2,175,242 30.90 32.60 30.30 9,000 0 0.3
07/03/2022
30.90
 2,924,001 28.90 31.50 28.30 500 0 0.0
04/03/2022
28.90
 582,294 29.10 29.50 28.60 0 0 0
03/03/2022
29.10
 1,541,933 28.20 29.30 28 0 300 -0.0
02/03/2022
28.20
 938,123 27.60 29 27.60 0 0 0
01/03/2022
27.60
 1,009,500 28.30 28.70 27.60 0 0 0
28/02/2022
28.30
 1,617,472 27.60 29.20 27.60 3,600 0 0.1
25/02/2022
27.60
 1,558,486 26.30 28.60 26.40 100 200 -0.0
24/02/2022
26.30
 923,073 26.60 27 25.20 100 200 -0.0
23/02/2022
26.60
 461,840 26.80 27.30 26.60 4,100 0 0.1
22/02/2022
26.80
 872,285 26.80 27.40 25.80 300 0 0.0
21/02/2022
26.80
 646,402 25.40 27 25.40 200 0 0.0
18/02/2022
25.40
 571,700 25.20 25.70 24.90 0 0 0
17/02/2022
25.20
 258,950 24.90 25.80 24.70 200 9,000 -0.2
16/02/2022
24.90
 223,237 24.80 25 24.50 4,300 0 0.1
15/02/2022
24.80
 317,325 24.70 24.90 24.50 0 0 0
14/02/2022
24.70
 338,453 25.60 25.60 24.60 0 0 0
11/02/2022
25.60
 186,327 25.80 26 25.40 100 0 0.0
10/02/2022
25.80
 237,000 25.70 26 25.20 1,000 0 0.0
09/02/2022
25.70
 183,111 25.70 26 25.30 100 0 0.0
08/02/2022
25.70
 248,868 25.30 26 25.30 0 200 -0.0
07/02/2022
25.30
 182,669 24.40 25.40 24.40 0 0 0
28/01/2022
24.40
 250,900 24 25 24 0 0 0
27/01/2022
24
 136,165 23.80 24.70 23.70 0 0 0
26/01/2022
23.80
 136,920 23.90 24 23.60 0 200 -0.0
25/01/2022
23.90
 215,708 23.60 23.90 23.10 200 0 0.0
24/01/2022
23.60
 282,220 24.70 24.70 23.20 200 0 0.0
21/01/2022
24.70
 245,101 24.70 24.90 24.10 800 400 0.0
20/01/2022
24.70
 264,200 23.80 25 23.90 0 100 -0.0
19/01/2022
23.80
 295,800 22.50 24 22 0 0 0
18/01/2022
22.50
 591,300 23.90 23.90 22.50 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |