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
Thursday, November 14, 2024 8:22:36 PM - Markets closed
VN-INDEX 1,231.89 -14.15/-1.14%
HNX-INDEX 223.82 -2.39/-1.06%
UPCOM-INDEX 91.87 -0.48/-0.52%
Masan High - Tech Materials Corporation (MSR : UPCOM)
Basic Materials : General Mining
11.40 -0.10/-0.87%
3:05:01 PM
Closing price on 6/5/2018
25.60 -0.70/-2.66%
Open 26.00
High 26.20
Low 25.50
Volume 6,200
Split-adjusted Price 18.57

Create Alert at: 10 12 13 ...
MSR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/5/2018 -0.70 / -2.66% 26.00 26.20 25.50 25.60 25.89 18.57 6,200
6/4/2018 +0.80 / +3.14% 26.30 26.70 25.10 26.30 26.20 19.08 11,500
6/1/2018 +0.50 / +1.97% 24.90 26.40 24.60 25.90 25.49 18.79 44,900
5/31/2018 +1.40 / +5.83% 22.80 25.40 22.60 25.40 24.57 18.43 26,400
5/30/2018 -0.10 / -0.41% 24.00 24.00 24.00 24.00 24.00 17.41 1,700
5/29/2018 +2.30 / +10.55% 22.20 24.30 22.20 24.10 24.07 17.48 32,200
5/28/2018 -2.20 / -9.17% 23.80 23.80 21.50 21.80 22.15 15.82 59,300
5/25/2018 -0.40 / -1.64% 24.00 24.50 23.80 24.00 24.00 17.41 11,400
5/24/2018 -0.60 / -2.40% 25.00 25.00 23.50 24.40 24.01 17.70 32,900
5/23/2018 -0.60 / -2.34% 25.50 25.50 22.30 25.00 23.65 18.14 88,200
5/22/2018 -0.90 / -3.40% 26.50 26.50 25.60 25.60 25.98 18.57 39,800
5/21/2018 0.00 / 0.00% 26.50 27.10 26.40 26.50 26.63 19.23 23,700
5/18/2018 0.00 / 0.00% 26.50 26.90 26.50 26.80 26.52 19.44 11,800
5/17/2018 -0.20 / -0.74% 26.90 26.90 26.80 26.80 26.83 19.44 1,400
5/16/2018 -0.30 / -1.10% 27.10 27.20 26.80 27.00 27.00 19.59 8,600
5/15/2018 +0.40 / +1.49% 28.00 28.00 27.00 27.30 27.07 19.81 69,200
5/14/2018 +0.10 / +0.37% 27.00 27.00 26.60 26.90 26.96 19.52 20,800
5/11/2018 -0.30 / -1.09% 26.00 27.40 26.00 27.20 26.79 19.73 8,900
5/10/2018 0.00 / 0.00% 27.50 28.00 27.00 27.50 27.59 19.95 25,400
5/9/2018 +0.50 / +1.85% 27.00 27.60 27.00 27.50 27.39 19.95 40,400
5/8/2018 -0.20 / -0.74% 27.00 27.10 27.00 27.00 27.01 19.59 55,700
5/7/2018 +0.20 / +0.74% 27.10 27.20 26.80 27.20 26.96 19.73 60,400
5/4/2018 -0.10 / -0.37% 27.00 27.30 26.80 26.80 27.00 19.44 30,000
5/3/2018 +0.10 / +0.37% 26.90 27.10 26.70 26.90 26.91 19.52 43,000
5/2/2018 +0.20 / +0.75% 26.70 27.10 26.60 26.80 26.88 19.44 16,800
4/27/2018 0.00 / 0.00% 26.10 27.70 26.10 26.90 26.64 19.52 20,900
4/26/2018 -1.20 / -4.27% 28.10 28.10 25.50 26.90 26.77 19.52 38,300
4/24/2018 0.00 / 0.00% 28.00 28.40 27.80 27.80 28.08 20.17 40,600
4/23/2018 -0.70 / -2.46% 29.40 29.40 27.50 27.80 28.38 20.17 42,200
4/20/2018 +1.00 / +3.60% 27.80 29.10 27.80 28.80 28.51 20.89 44,300
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 0.50 0.00%
AMC  900 17.10 3.01%
ATG  0 2.40 0.00%
BKC  3,100 10.70 0.94%
BMC  108,100 20.30 -2.87%
BMJ  0 10.90 0.00%
CBI  0 9.10 0.00%
CMI  0 1.10 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,231.89 -14.15/-1.14%
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.