Công ty Cổ phần Tài Nguyên MASAN - Mã CK : MSR

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/01/2020 14.80 -0.10 (-0.67%) 14.80 15.10 14.70 3,450 51,270,000 0 0
16/01/2020 14.90 0.00 (0.00%) 15.00 15.00 14.50 8,020 119,164,000 0 0
15/01/2020 15.00 0.10 (0.67%) 15.00 15.00 14.90 5,000 74,700,000 0 0
14/01/2020 15.10 0.10 (0.67%) 14.90 15.10 14.80 11,000 164,400,000 0 0
13/01/2020 15.00 0.00 (0.00%) 15.00 15.00 15.00 3,800 57,000,000 0 0
10/01/2020 15.00 0.00 (0.00%) 15.00 15.00 14.80 14,023 209,820,400 0 0
09/01/2020 14.90 -0.10 (-0.67%) 15.00 15.20 14.90 11,300 169,630,000 0 0
08/01/2020 14.90 -0.10 (-0.67%) 14.90 15.00 14.90 10,800 161,530,000 0 0
07/01/2020 15.20 0.30 (2.01%) 15.00 15.80 14.90 7,713 115,676,800 0 0
06/01/2020 15.00 0.00 (0.00%) 15.00 15.00 14.70 28,550 425,950,000 0 0
03/01/2020 15.20 -0.50 (-3.18%) 15.30 15.30 14.90 7,550 113,490,000 0 0
02/01/2020 15.20 -0.90 (-5.59%) 16.00 16.00 15.10 3,540 55,561,000 0 0
31/12/2019 16.00 0.00 (0.00%) 16.10 16.20 16.00 148,276 2,381,591,100 0 0
30/12/2019 16.20 0.20 (1.25%) 16.00 16.30 15.80 110,490 1,769,165,000 0 0
27/12/2019 16.00 0.20 (1.27%) 15.80 16.20 15.80 321,350 5,156,435,000 0 0
26/12/2019 16.20 2.10 (14.89%) 14.10 16.20 14.10 543,053 8,594,634,100 0 0
25/12/2019 14.40 1.40 (10.77%) 13.40 14.50 13.20 57,710 811,155,000 200,000 2,220,000,000
24/12/2019 13.10 -0.40 (-2.96%) 13.40 13.40 12.10 16,770 217,441,000 610,000 7,015,000,000
23/12/2019 13.70 0.10 (0.74%) 14.30 14.30 13.40 9,550 129,149,200 0 0
20/12/2019 13.60 -0.20 (-1.45%) 13.60 13.70 13.40 22,700 308,060,000 0 0