CTCP Masan High-Tech Materials (msr)

18.40
0.70
(3.95%)
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
(2024-04-22) 		4 28.99% 8,272,200 14,900 0.2
13.80
18.50
18.50
2 tháng
(2024-03-21) 		2.70 17.88% 14,855,200 -15,800 -0.2
13.60
18.50
18.50
3 tháng
(2024-02-20) 		2.90 19.46% 21,687,700 -34,200 -0.5
13.60
18.50
18.50
6 tháng
(2023-11-22) 		3 20.27% 28,283,500 -105,500 -1.5
13.60
18.50
18.50
12 tháng
(2023-05-26) 		0.40 2.30% 79,919,086 -87,292 -1.2
13.50
19.50
18.50
24 tháng
(2022-05-31) 		-4.80 -21.24% 139,641,627 87,810 1.2
8.20
22.60
18.50
36 tháng
(2021-06-07) 		-3.20 -15.24% 336,200,274 34,108 0.2
8.20
33.50
18.50
60 tháng
(2019-06-17) 		0.44 2.51% 512,858,424 -17,862,249 -351.3
8.20
33.50
18.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17.80
-0.60
 1,807,700 18.40 18.40 17.20 10,200 400 0.2
#2 16/05/2024
18.40
1.50
 3,198,200 18.90 19.20 17.70 300 2,700 -0.0
#3 15/05/2024
16.90
2
 656,800 16 16.90 15.80 0 0 0
#4 14/05/2024
14.90
0.10
 232,600 14.70 14.90 14.60 1,500 100 0.0
#5 13/05/2024
14.80
0.10
 182,000 14.80 14.90 14.60 200 0 0.0
#6 10/05/2024
14.70
-0.20
 215,600 14.90 15.10 14.60 100 0 0.0
#7 09/05/2024
14.90
0.10
 384,200 15.10 15.10 14.50 400 0 0.0
#8 08/05/2024
14.80
0
 306,800 14.90 14.90 14.40 300 0 0.0
#9 07/05/2024
14.80
0.70
 413,300 14.20 14.80 14.10 0 0 0
#10 06/05/2024
14.10
0.30
 102,800 13.90 14.10 13.80 200 4,000 -0.1
#11 03/05/2024
13.80
-0.10
 87,600 14.10 14.10 13.80 600 0 0.0
#12 02/05/2024
13.90
-0.10
 82,100 13.80 14.10 13.60 200 0 0.0
#13 26/04/2024
14
0
 95,800 14.10 14.10 13.60 100 0 0.0
#14 25/04/2024
14
0
 154,600 14 14.30 13.90 500 0 0.0
#15 24/04/2024
14
0.20
 115,000 13.80 14 13.80 0 0 0
#16 23/04/2024
13.80
0
 89,100 14 14 13.70 7,500 0 0.1
#17 22/04/2024
13.80
0.20
 148,000 13.90 14.20 13.80 0 0 0
#18 19/04/2024
13.60
-0.10
 271,700 13.80 14.20 13.50 0 0 0
#19 17/04/2024
13.70
0
 259,700 13.90 14.20 13.60 3,000 0 0.0
#20 16/04/2024
13.70
0.10
 316,200 14.10 14.10 13.50 0 100 -0.0
#21 15/04/2024
13.60
-1
 596,800 14.70 14.70 13.50 0 0 0
#22 12/04/2024
14.60
-0.20
 255,300 14.80 14.90 14.60 100 0 0.0
#23 11/04/2024
14.80
-0.30
 160,600 14.80 15 14.70 100 0 0.0
#24 10/04/2024
15.10
-0.20
 98,000 15.20 15.20 14.90 100 0 0.0
#25 09/04/2024
15.30
0
 85,500 15.30 15.30 14.90 300 21,800 -0.3
#26 08/04/2024
15.30
0.30
 303,800 15.30 15.30 14.80 0 0 0
#27 05/04/2024
15
0
 268,000 15.20 15.30 15 0 0 0
#28 04/04/2024
15
-0.60
 321,300 15.60 15.70 15 0 12,700 -0.2
#29 03/04/2024
15.60
-0.20
 246,500 15.80 15.80 15.50 0 200 -0.0
#30 02/04/2024
15.80
0
 200,600 15.70 15.90 15.60 100 0 0.0
#31 01/04/2024
15.80
0
 277,500 15.80 16 15.60 0 500 -0.0
#32 29/03/2024
15.80
-0.40
 340,500 16.20 16.30 15.80 0 100 -0.0
#33 28/03/2024
16.20
0.20
 424,400 16.20 16.50 16 0 300 -0.0
#34 27/03/2024
16
0.30
 507,500 15.70 16.40 15.50 0 400 -0.0
#35 26/03/2024
15.70
0
 271,200 13.60 15.80 13.60 0 0 0
#36 25/03/2024
15.70
-0.10
 430,000 15.80 16.50 15.70 2,000 0 0.0
#37 22/03/2024
15.80
0.70
 808,900 15.10 16.10 15 0 300 -0.0
#38 21/03/2024
15.10
0.10
 139,000 15 15.20 14.80 0 0 0
#39 20/03/2024
15
0
 169,200 15 15 14.70 200 18,000 -0.3
#40 19/03/2024
15
0.10
 183,100 14.90 15.10 14.60 3,000 0 0.0
#41 18/03/2024
14.90
-0.70
 464,800 15.60 15.60 14.60 0 0 0
#42 15/03/2024
15.60
-0.30
 305,600 15.90 16 15.30 0 0 0
#43 14/03/2024
15.90
0
 402,500 15.90 16.30 15.70 0 200 -0.0
#44 13/03/2024
15.90
0.50
 644,600 15.40 16.30 15.40 0 0 0
#45 12/03/2024
15.40
0
 169,700 15.40 15.60 15.30 0 0 0
#46 11/03/2024
15.40
0.20
 426,300 15.20 15.80 15 0 400 -0.0
#47 08/03/2024
15.20
-0.20
 384,600 15.40 15.60 14.90 0 0 0
#48 07/03/2024
15.40
-0.20
 429,700 15.60 15.70 15 0 0 0
#49 06/03/2024
15.60
-0.10
 453,900 15.70 16.20 15.40 500 200 0.0
#50 05/03/2024
15.70
1.40
 1,200,000 14.30 16.20 14.40 0 100 -0.0
#51 04/03/2024
14.30
-0.10
 162,500 14.40 14.50 14.20 0 0 0
#52 01/03/2024
14.40
0
 127,600 14.40 14.50 14.10 0 2,500 -0.0
#53 29/02/2024
14.40
0.10
 116,800 14.30 14.50 14.20 0 0 0
#54 28/02/2024
14.30
0
 80,200 14.30 14.50 14.20 0 0 0
#55 27/02/2024
14.30
0.10
 73,100 14.20 14.60 14.10 0 0 0
#56 26/02/2024
14.20
-0.10
 128,800 14.30 14.30 13.90 100 0 0.0
#57 23/02/2024
14.30
-0.10
 273,300 14.40 14.60 14.10 0 0 0
#58 22/02/2024
14.40
-0.30
 195,800 14.70 14.70 14.40 0 0 0
#59 21/02/2024
14.70
-0.20
 132,900 14.90 15 14.50 0 800 -0.0
#60 20/02/2024
14.90
0.40
 307,500 14.50 15.20 14.50 0 0 0
#61 19/02/2024
14.50
0.50
 401,900 14 14.60 13.80 10,000 10,000 0.0
#62 16/02/2024
14
0
 94,500 14 14.10 13.80 0 0 0
#63 15/02/2024
14
0.10
 90,600 13.90 14.10 13.80 0 0 0
#64 07/02/2024
13.90
0
 54,200 13.90 14.10 13.80 0 0 0
#65 06/02/2024
13.90
0
 76,800 13.90 14 13.80 0 7,000 -0.1
#66 05/02/2024
13.90
-0.10
 63,600 14 14.10 13.80 0 0 0
#67 02/02/2024
14
0.20
 180,600 13.80 14.40 13.70 0 0 0
#68 01/02/2024
13.80
0
 64,200 13.80 13.80 13.70 0 0 0
#69 31/01/2024
13.80
0
 99,700 13.80 13.80 13.60 0 6,100 -0.1
#70 30/01/2024
13.80
0.10
 76,000 13.70 13.90 13.80 0 0 0
#71 29/01/2024
13.70
0
 51,400 13.70 13.90 13.70 0 0 0
#72 26/01/2024
13.70
0
 65,800 13.70 14 13.70 200 0 0.0
#73 25/01/2024
13.70
-0.10
 79,500 13.80 13.80 13.60 100 5,700 -0.1
#74 24/01/2024
13.80
-0.10
 127,600 13.90 14 13.70 1,100 25,000 -0.3
#75 23/01/2024
13.90
-0.10
 114,200 14 14 13.80 0 7,300 -0.1
#76 22/01/2024
14
0
 38,300 14 14.10 13.90 0 0 0
#77 19/01/2024
14
0
 62,500 14 14.20 13.90 0 0 0
#78 18/01/2024
14
-0.10
 71,800 14.10 14.10 14 100 0 0.0
#79 17/01/2024
14.10
-0.10
 107,100 14.20 14.20 13.80 0 18,000 -0.3
#80 16/01/2024
14.20
0.20
 87,900 14 14.20 13.80 0 1,000 -0.0
#81 15/01/2024
14
-0.20
 59,800 14.20 14.50 14 200 2,000 -0.0
#82 12/01/2024
14.20
-0.10
 189,000 14.30 14.40 14 0 0 0
#83 11/01/2024
14.30
0
 82,200 14.30 14.40 14.20 0 0 0
#84 10/01/2024
14.30
-0.10
 112,200 14.40 14.50 14.20 0 0 0
#85 09/01/2024
14.40
-0.10
 61,000 14.50 14.60 14.30 0 0 0
#86 08/01/2024
14.50
0
 136,100 14.50 14.60 14.40 200 0 0.0
#87 05/01/2024
14.50
-0.10
 65,600 14.60 14.70 14.40 400 0 0.0
#88 04/01/2024
14.60
0.10
 235,800 14.50 14.80 14.40 0 0 0
#89 03/01/2024
14.50
0.10
 117,700 14.40 14.60 14.30 0 0 0
#90 02/01/2024
14.40
-0.10
 84,700 14.50 14.70 14.30 0 0 0
#91 29/12/2023
14.50
0.10
 87,400 14.40 14.60 14.40 0 0 0
#92 28/12/2023
14.40
0
 66,700 14.40 14.50 14.20 100 0 0.0
#93 27/12/2023
14.40
-0.10
 89,800 14.50 14.50 14.30 100 2,600 -0.0
#94 26/12/2023
14.50
0
 53,300 14.50 14.70 14.40 100 0 0.0
#95 25/12/2023
14.50
-0.10
 75,100 14.60 14.70 14.30 100 0 0.0
#96 22/12/2023
14.60
0.40
 117,100 14.20 14.60 14.10 200 0 0.0
#97 21/12/2023
14.20
-0.10
 39,800 14.30 14.50 14.20 0 0 0
#98 20/12/2023
14.30
0.10
 43,800 14.20 14.60 14.20 0 0 0
#99 19/12/2023
14.20
0.20
 60,800 14 14.50 14.10 0 0 0
#100 18/12/2023
14
-0.50
 121,000 14.50 14.70 12.50 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |