Monday, June 17, 2024 12:05:49 PM - Markets open
VN-INDEX 1,276.31 -3.60/-0.28%
HNX-INDEX 243.52 -0.45/-0.18%
UPCOM-INDEX 97.99 -0.06/-0.06%
Masan High - Tech Materials Corporation (MSR : UPCOM)
Basic Materials : General Mining
16.00 -0.30/-1.84%
12:05:01 PM
Closing price on 12/29/2023
14.50 +0.10/+0.69%
Open 14.40
High 14.60
Low 14.40
Volume 87,400
Split-adjusted Price 14.50

Create Alert at: 15 17 18 ...
MSR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/29/2023 +0.10 / +0.69% 14.40 14.60 14.40 14.50 14.50 14.50 87,400
12/28/2023 0.00 / 0.00% 14.20 14.50 14.20 14.40 14.40 14.40 66,700
12/27/2023 -0.10 / -0.69% 14.50 14.50 14.30 14.40 14.40 14.40 89,800
12/26/2023 0.00 / 0.00% 14.70 14.70 14.40 14.50 14.50 14.50 53,300
12/25/2023 +0.10 / +0.69% 14.70 14.70 14.30 14.50 14.50 14.50 75,100
12/22/2023 +0.40 / +2.82% 14.40 14.60 14.10 14.60 14.40 14.60 117,100
12/21/2023 -0.10 / -0.70% 14.20 14.50 14.20 14.20 14.20 14.20 39,800
12/20/2023 +0.10 / +0.70% 14.50 14.60 14.20 14.30 14.30 14.30 43,800
12/19/2023 +0.10 / +0.71% 14.50 14.50 14.10 14.20 14.20 14.20 60,800
12/18/2023 -0.60 / -4.11% 14.70 14.70 12.50 14.00 14.10 14.00 121,000
12/15/2023 -0.10 / -0.68% 14.50 14.70 14.40 14.50 14.60 14.50 118,600
12/14/2023 -0.20 / -1.36% 14.70 14.90 14.50 14.50 14.60 14.50 195,700
12/13/2023 -0.40 / -2.67% 15.00 15.00 14.50 14.60 14.70 14.60 124,200
12/12/2023 -0.10 / -0.66% 15.10 15.20 14.80 15.10 15.00 15.10 144,100
12/11/2023 -0.10 / -0.66% 15.50 15.50 15.00 15.10 15.20 15.10 138,200
12/8/2023 +0.10 / +0.66% 15.30 15.40 15.00 15.20 15.20 15.20 242,000
12/7/2023 +0.30 / +2.03% 15.10 15.40 14.80 15.10 15.10 15.10 442,000
12/6/2023 +0.10 / +0.68% 14.90 14.90 14.70 14.90 14.80 14.90 140,900
12/5/2023 +0.10 / +0.68% 14.90 15.10 14.70 14.70 14.80 14.70 118,900
12/4/2023 +0.40 / +2.80% 14.50 14.80 14.40 14.70 14.60 14.70 146,500
12/1/2023 +0.10 / +0.69% 14.40 14.50 14.20 14.50 14.30 14.50 70,700
11/30/2023 0.00 / 0.00% 14.60 14.60 14.20 14.30 14.40 14.30 82,500
11/29/2023 +0.30 / +2.13% 14.30 14.50 14.10 14.40 14.30 14.40 90,600
11/28/2023 0.00 / 0.00% 14.30 14.30 14.00 14.30 14.10 14.30 137,200
11/27/2023 -0.20 / -1.39% 14.80 14.80 14.10 14.20 14.30 14.20 83,700
11/24/2023 -0.20 / -1.36% 14.50 14.60 14.20 14.50 14.40 14.50 149,200
11/23/2023 -0.20 / -1.36% 15.00 15.00 14.50 14.50 14.70 14.50 168,500
11/22/2023 +0.20 / +1.37% 14.80 14.90 14.60 14.80 14.70 14.80 95,200
11/21/2023 +0.30 / +2.07% 15.10 15.20 14.20 14.80 14.60 14.80 151,500
11/20/2023 -0.30 / -2.01% 14.50 14.80 14.40 14.60 14.50 14.60 205,100
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  0 0.80 0.00%
AMC  3,400 18.80 0.00%
ATG  0 5.40 0.00%
BKC  0 6.50 0.00%
BMC  11,200 18.15 4.31%
BMJ  0 11.00 0.00%
CBI  7,300 8.20 0.00%
CMI  0 1.20 0.00%
Market Update
Last updated at 12:05:01 PM
VN-INDEX 1,276.31 -3.60/-0.28%
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.