CTCP Masan High-Tech Materials (msr)

12.30
-0.10
(-0.81%)
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) 		-0.30 -2.38% 4,276,600 7,500 0.1
12.30
13.40
12.30
2 tháng
(2024-07-18) 		-1.60 -11.51% 10,768,600 42,400 0.5
12
13.90
12.30
3 tháng
(2024-06-18) 		-3.60 -22.64% 21,820,600 70,409 1.0
12
15.90
12.30
6 tháng
(2024-03-20) 		-2.70 -18% 72,599,100 -109,843,433 -1,625.8
12
18.40
12.30
12 tháng
(2023-09-22) 		-6.60 -34.92% 101,414,300 -109,916,833 -1,626.9
12
19.50
12.30
24 tháng
(2022-09-27) 		-5.80 -32.04% 177,285,733 -109,767,123 -1,625.0
8.20
19.50
12.30
36 tháng
(2021-10-04) 		-10.60 -46.29% 321,541,957 -109,734,745 -1,624.1
8.20
33.50
12.30
60 tháng
(2019-10-14) 		-2.70 -18% 565,679,828 -127,651,082 -1,976.2
8.20
33.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
12.30
 53,400 12.50 12.50 12.30 0 0 0
13/09/2024
12.50
 116,600 12.40 12.50 12.30 0 0 0
12/09/2024
12.40
 47,700 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
 139,200 12.40 12.70 12.30 0 0 0
09/09/2024
12.50
 94,100 12.60 12.70 12.50 0 0 0
06/09/2024
12.70
 182,500 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
 156,900 12.80 12.90 12.60 0 0 0
30/08/2024
13
 255,700 12.80 13.10 12.60 3,700 0 0.0
29/08/2024
12.80
 124,500 12.80 12.90 12.60 1,000 0 0.0
28/08/2024
12.70
 157,400 12.80 12.90 12.50 0 0 0
27/08/2024
12.80
 309,500 12.90 12.90 12.60 0 0 0
26/08/2024
12.90
 299,000 13.10 13.20 12.80 6,000 0 0.1
23/08/2024
13
 342,400 13.30 13.50 13 3,600 2,800 0.0
22/08/2024
13.40
 751,400 12.90 13.60 12.60 0 6,000 -0.1
21/08/2024
12.70
 320,200 12.50 12.70 12.50 2,000 0 0.0
20/08/2024
12.60
 299,500 12.60 12.70 12.40 0 0 0
19/08/2024
12.60
 230,200 12.60 12.80 12.40 0 0 0
16/08/2024
12.60
 422,800 12.30 12.70 12.20 0 0 0
15/08/2024
12.20
 207,400 12.50 12.50 12.10 200 0 0.0
14/08/2024
12.50
 269,200 12.40 12.60 12.30 100 0 0.0
13/08/2024
12.30
 79,400 12.20 12.40 12.20 200 0 0.0
12/08/2024
12.40
 156,200 12.20 12.40 12.10 200 0 0.0
09/08/2024
12.30
 166,800 12.20 12.40 12.10 0 0 0
08/08/2024
12.20
 151,800 12.20 12.40 12 4,100 0 0.1
07/08/2024
12.20
 269,800 12.30 12.50 12.10 3,000 200 0.0
06/08/2024
12.20
 490,500 11.90 12.30 11.90 5,700 0 0.1
05/08/2024
12
 550,300 12.80 12.80 11.90 400 400 0
02/08/2024
12.90
 258,300 12.80 13 12.50 1,100 2,000 -0.0
01/08/2024
12.80
 436,200 13.70 13.70 12.80 6,600 0 0.1
31/07/2024
13.60
 144,000 13.70 13.80 13.50 500 0 0.0
30/07/2024
13.70
 268,500 13.80 13.90 13.50 0 3,600 -0.0
29/07/2024
13.80
 165,400 13.60 13.90 13.60 1,300 600 0.0
26/07/2024
13.80
 190,900 13.70 13.80 13.60 0 0 0
25/07/2024
13.60
 387,100 13.20 13.80 13.10 6,500 0 0.1
24/07/2024
13.30
 421,400 13.10 13.40 12.70 2,800 2,000 0.0
23/07/2024
13.10
 294,200 13.50 13.80 13.10 0 100 -0.0
22/07/2024
13.60
 440,200 13.90 14.10 13.30 3,000 0 0.0
19/07/2024
13.70
 278,600 13.90 14.10 13.70 10,000 0 0.1
18/07/2024
13.90
 443,000 14.20 14.20 13.70 100 2,000 -0.0
17/07/2024
14.20
 719,900 14.60 14.60 13.70 2,200 0 0.0
16/07/2024
14.60
 401,900 14.60 14.80 14.40 0 0 0
15/07/2024
14.60
 178,700 14.80 14.80 14.50 0 0 0
12/07/2024
14.80
 328,200 14.90 14.90 14.60 0 0 0
11/07/2024
14.90
 257,700 15 15.10 14.80 3,000 0 0.0
10/07/2024
15.10
 386,900 15.10 15.20 14.80 9 100 -0.0
09/07/2024
15
 258,000 15 15 14.70 0 0 0
08/07/2024
14.80
 437,300 15 15.10 14.50 100 0 0.0
05/07/2024
15
 382,700 15.10 15.30 14.80 300 0 0.0
04/07/2024
15.10
 250,800 15.20 15.20 15 1,000 0 0.0
03/07/2024
15
 734,600 14.70 15.30 14.60 8,000 0 0.1
02/07/2024
14.60
 243,900 14.50 14.60 14.30 1,000 0 0.0
01/07/2024
14.50
 146,200 14.20 14.50 14.20 200 0 0.0
28/06/2024
14.30
 448,100 14.50 14.60 14.10 1,900 0 0.0
27/06/2024
14.40
 401,400 14.70 14.80 14.40 200 0 0.0
26/06/2024
14.70
 484,100 14.50 14.90 14.40 0 0 0
25/06/2024
14.50
 861,200 14.60 14.90 14.40 0 0 0
24/06/2024
14.60
 1,223,900 15.60 15.60 14.50 5,000 0 0.1
21/06/2024
15.60
 859,300 15.50 15.80 15.40 200 0 0.0
20/06/2024
15.50
 496,300 15.70 15.80 15.20 1,000 0 0.0
19/06/2024
15.70
 776,200 15.90 15.90 15.40 3,000 0 0.0
18/06/2024
15.90
 774,700 16 16.20 15.70 1,000 0 0.0
17/06/2024
15.90
 800,900 16 16.30 15.70 5,000 0 0.1
14/06/2024
16
 1,117,700 16.70 16.70 16 7,900 0 0.1
13/06/2024
16.50
 1,462,000 16.40 16.90 16.40 6,600 0 0.1
12/06/2024
16.40
 1,175,400 16.40 16.50 16 3,000 0 0.0
11/06/2024
16.40
 1,252,600 16.70 17 16.20 9,800 0 0.1
10/06/2024
16.60
 1,653,200 17.10 17.20 16.40 12,900 100 0.2
07/06/2024
17
 2,200,100 17.40 17.60 16.10 0 0 0
06/06/2024
17.40
 1,638,100 17.80 17.90 17.20 0 2,100 -0.0
05/06/2024
17.80
 1,935,000 18.20 18.30 17.60 0 15,700 -0.3
04/06/2024
17.90
 3,620,000 17.80 18.60 17.60 0 3,900 -0.1
03/06/2024
17.70
 1,635,000 18.40 18.50 17.60 100 7,900 -0.1
31/05/2024
18.20
 1,861,400 18.60 18.90 17.90 0 8,000 -0.1
30/05/2024
18
 3,122,300 17.20 18.70 16.90 0 109,942,542 -1,627.2
29/05/2024
17
 1,551,500 17.70 17.70 17 4,000 4,100 -0.0
28/05/2024
17.40
 1,412,400 16.80 17.70 16.40 31,200 4,700 0.5
27/05/2024
16.70
 1,130,100 17.50 17.70 16.70 10,500 0 0.2
24/05/2024
17.30
 2,100,000 17.90 18.60 17 11,400 200 0.2
23/05/2024
17.90
 2,270,300 17.30 18.50 16.70 200 11,200 -0.2
22/05/2024
17.30
 1,512,900 17.50 18.10 16.80 9,000 0 0.2
21/05/2024
17.70
 1,158,900 18 18 17.30 9,000 1,200 0.1
20/05/2024
17.90
 1,144,300 18.50 19 17.70 800 0 0.0
17/05/2024
17.80
 1,807,700 18.40 18.40 17.20 10,200 400 0.2
16/05/2024
18.40
 3,198,200 18.90 19.20 17.70 300 2,700 -0.0
15/05/2024
16.90
 656,800 16 16.90 15.80 0 0 0
14/05/2024
14.90
 232,600 14.70 14.90 14.60 1,500 100 0.0
13/05/2024
14.80
 182,000 14.80 14.90 14.60 200 0 0.0
10/05/2024
14.70
 215,600 14.90 15.10 14.60 100 0 0.0
09/05/2024
14.90
 384,200 15.10 15.10 14.50 400 0 0.0
08/05/2024
14.80
 306,800 14.90 14.90 14.40 300 0 0.0
07/05/2024
14.80
 413,300 14.20 14.80 14.10 0 0 0
06/05/2024
14.10
 102,800 13.90 14.10 13.80 200 4,000 -0.1
03/05/2024
13.80
 87,600 14.10 14.10 13.80 600 0 0.0
02/05/2024
13.90
 82,100 13.80 14.10 13.60 200 0 0.0
26/04/2024
14
 95,800 14.10 14.10 13.60 100 0 0.0
25/04/2024
14
 154,600 14 14.30 13.90 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |