Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Saturday, November 9, 2024 8:29:41 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Masan High - Tech Materials Corporation (MSR : UPCOM)
Basic Materials : General Mining
11.80 -0.10/-0.84%
3:05:02 PM
Closing price on 11/29/2021
30.40 +1.30/+4.47%
Open 28.70
High 30.80
Low 27.90
Volume 1,350,900
Split-adjusted Price 30.40

Create Alert at: 10 12 13 ...
MSR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/29/2021 +1.30 / +4.47% 28.70 30.80 27.90 30.40 29.50 30.40 1,350,900
11/26/2021 +0.20 / +0.70% 29.90 29.90 28.60 28.80 29.10 28.80 591,900
11/25/2021 +1.30 / +4.66% 28.00 29.80 27.70 29.20 28.60 29.20 1,028,700
11/24/2021 +0.70 / +2.57% 27.70 28.30 27.70 27.90 27.90 27.90 440,200
11/23/2021 +0.60 / +2.21% 26.50 28.30 26.00 27.70 27.20 27.70 524,100
11/22/2021 -2.00 / -6.97% 28.10 28.40 26.20 26.70 27.10 26.70 950,000
11/19/2021 -1.80 / -6.02% 30.00 30.00 27.10 28.10 28.70 28.10 1,427,400
11/18/2021 +0.40 / +1.36% 29.40 30.50 29.40 29.80 29.90 29.80 834,000
11/17/2021 -0.50 / -1.66% 29.90 30.00 29.00 29.70 29.40 29.70 1,163,900
11/16/2021 -0.80 / -2.61% 30.70 31.00 29.10 29.90 30.20 29.90 979,500
11/15/2021 +2.60 / +9.25% 29.50 32.30 29.50 30.70 30.70 30.70 1,387,700
11/12/2021 +3.80 / +14.90% 25.50 29.30 25.30 29.30 28.10 29.30 3,296,600
11/11/2021 +0.30 / +1.19% 25.30 25.80 25.00 25.50 25.50 25.50 657,900
11/10/2021 -0.20 / -0.78% 25.50 25.60 25.10 25.40 25.20 25.40 728,700
11/9/2021 -0.40 / -1.54% 26.00 26.30 25.40 25.50 25.60 25.50 573,100
11/8/2021 +0.70 / +2.78% 25.50 26.30 25.00 25.90 25.87 25.90 851,200
11/5/2021 +0.40 / +1.59% 25.20 25.80 24.90 25.50 25.20 25.50 663,600
11/4/2021 -0.40 / -1.57% 24.90 25.50 24.70 25.00 25.10 25.00 620,700
11/3/2021 -1.10 / -4.23% 26.10 26.30 24.60 24.90 25.40 24.90 1,605,800
11/2/2021 -0.30 / -1.14% 26.50 26.50 25.70 26.10 26.00 26.10 1,047,200
11/1/2021 -0.60 / -2.23% 26.90 27.00 26.10 26.30 26.40 26.30 968,800
10/29/2021 0.00 / 0.00% 27.20 27.50 26.50 26.90 26.90 26.90 1,076,000
10/28/2021 +1.10 / +4.23% 26.30 27.50 26.30 27.10 26.90 27.10 1,540,800
10/27/2021 +0.70 / +2.73% 25.80 26.50 25.50 26.30 26.00 26.30 847,700
10/26/2021 -0.70 / -2.64% 26.20 26.20 25.00 25.80 25.60 25.80 1,142,100
10/25/2021 0.00 / 0.00% 27.00 27.00 26.20 26.30 26.50 26.30 733,000
10/22/2021 +0.10 / +0.38% 26.20 27.00 26.00 26.40 26.30 26.40 801,700
10/21/2021 -0.30 / -1.13% 26.80 26.80 26.00 26.20 26.30 26.20 534,500
10/20/2021 -0.10 / -0.37% 26.80 27.20 26.00 26.60 26.50 26.60 956,600
10/19/2021 +0.70 / +2.68% 27.80 27.80 25.50 26.80 26.70 26.80 1,178,600
MSR News
19/04 MSR: Masan High-Tech Materials expect revenue up from 6 to 17 per cent this year
02/12 MSR: Board Resolution
30/11 MSR: Board Resolution
30/11 MSR: Board Resolution
26/11 MSR: Change in outstanding shares with voting rights
Related Companies
Volume Price Change
ACM  103,100 0.60 20.00%
AMC  200 16.80 0.00%
ATG  14,300 2.30 -14.81%
BKC  7,500 11.50 -2.54%
BMC  53,700 20.30 -4.25%
BMJ  0 10.20 0.00%
CBI  0 9.50 0.00%
CMI  0 1.10 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.