Masan Resources Corp (MSR)

MSR
🏛️ Vietnam →
23,900.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 27,600.00 27,600.00 26,900.00 27,000.00 0.3M
2021-12-30 27,000.00 27,300.00 26,900.00 27,300.00 0.5M
2021-12-29 27,000.00 27,500.00 27,000.00 27,200.00 0.3M
2021-12-28 27,600.00 27,700.00 27,000.00 27,400.00 0.4M
2021-12-27 27,300.00 28,500.00 27,000.00 27,600.00 0.3M
2021-12-24 27,500.00 27,800.00 27,000.00 27,400.00 0.3M
2021-12-23 28,300.00 28,300.00 26,800.00 27,400.00 0.9M
2021-12-22 28,500.00 28,700.00 28,000.00 28,100.00 0.6M
2021-12-21 28,800.00 28,800.00 28,000.00 28,300.00 0.4M
2021-12-20 27,700.00 29,500.00 27,600.00 28,800.00 1.0M
2021-12-17 28,100.00 28,100.00 27,600.00 27,800.00 0.4M
2021-12-16 28,400.00 28,500.00 27,600.00 28,000.00 0.4M
2021-12-15 28,800.00 28,800.00 27,700.00 28,000.00 0.5M
2021-12-14 27,500.00 29,000.00 27,200.00 27,900.00 0.6M
2021-12-13 27,900.00 27,900.00 27,200.00 27,600.00 0.5M
2021-12-10 27,800.00 28,000.00 27,200.00 27,300.00 0.5M
2021-12-09 27,900.00 28,300.00 27,500.00 27,800.00 0.4M
2021-12-08 27,200.00 27,900.00 27,200.00 27,800.00 0.3M
2021-12-07 26,900.00 27,500.00 26,400.00 27,300.00 0.4M
2021-12-06 27,400.00 27,900.00 26,000.00 26,800.00 0.5M
2021-12-03 28,600.00 29,100.00 27,100.00 27,500.00 0.7M
2021-12-02 29,500.00 29,500.00 28,400.00 28,600.00 0.7M
2021-12-01 30,100.00 30,100.00 29,300.00 29,500.00 0.4M
2021-11-30 30,400.00 31,000.00 29,400.00 29,700.00 0.8M
2021-11-29 28,700.00 30,800.00 27,900.00 30,400.00 1.4M
2021-11-26 29,900.00 29,900.00 28,600.00 28,800.00 0.6M
2021-11-25 28,000.00 29,800.00 27,700.00 29,200.00 1.0M
2021-11-24 27,700.00 28,300.00 27,700.00 27,900.00 0.4M
2021-11-23 26,500.00 28,300.00 26,000.00 27,700.00 0.5M
2021-11-22 28,100.00 28,400.00 26,200.00 26,700.00 0.9M
2021-11-19 30,000.00 30,000.00 27,100.00 28,100.00 1.4M
2021-11-18 29,400.00 30,500.00 29,400.00 29,800.00 0.8M
2021-11-17 29,900.00 30,000.00 29,000.00 29,700.00 1.2M
2021-11-16 30,700.00 31,000.00 29,100.00 29,900.00 1.0M
2021-11-15 29,500.00 32,300.00 29,500.00 30,700.00 1.4M
2021-11-12 25,500.00 29,300.00 25,300.00 29,300.00 3.3M
2021-11-11 25,300.00 25,800.00 25,000.00 25,500.00 0.7M
2021-11-10 25,500.00 25,600.00 25,100.00 25,400.00 0.7M
2021-11-09 26,000.00 26,300.00 25,400.00 25,500.00 0.6M
2021-11-08 25,500.00 26,300.00 25,000.00 25,900.00 0.9M
2021-11-05 25,200.00 25,800.00 24,900.00 25,500.00 0.7M
2021-11-04 24,900.00 25,500.00 24,700.00 25,000.00 0.6M
2021-11-03 26,100.00 26,300.00 24,600.00 24,900.00 1.6M
2021-11-02 26,500.00 26,500.00 25,700.00 26,100.00 1.0M
2021-11-01 26,900.00 27,000.00 26,100.00 26,300.00 1.0M
2021-10-29 27,200.00 27,500.00 26,500.00 26,900.00 1.1M
2021-10-28 26,300.00 27,500.00 26,300.00 27,100.00 1.5M
2021-10-27 25,800.00 26,500.00 25,500.00 26,300.00 0.8M
2021-10-26 26,200.00 26,200.00 25,000.00 25,800.00 1.1M
2021-10-25 27,000.00 27,000.00 26,200.00 26,300.00 0.7M
2021-10-22 26,200.00 27,000.00 26,000.00 26,400.00 0.8M
2021-10-21 26,800.00 26,800.00 26,000.00 26,200.00 0.5M
2021-10-20 26,800.00 27,200.00 26,000.00 26,600.00 1.0M
2021-10-19 27,800.00 27,800.00 25,500.00 26,800.00 1.2M
2021-10-18 25,300.00 26,500.00 25,300.00 26,000.00 1.5M
2021-10-15 25,600.00 25,600.00 24,700.00 25,200.00 1.1M
2021-10-14 25,000.00 25,500.00 25,000.00 25,300.00 0.8M
2021-10-13 25,000.00 25,600.00 24,700.00 25,000.00 1.0M
2021-10-12 24,600.00 25,800.00 24,100.00 25,000.00 1.6M
2021-10-11 24,800.00 25,100.00 24,200.00 24,600.00 0.8M
2021-10-08 24,800.00 25,400.00 24,500.00 24,800.00 1.1M
2021-10-07 23,100.00 25,800.00 23,100.00 25,000.00 3.3M
2021-10-06 22,800.00 23,400.00 22,700.00 22,900.00 0.6M
2021-10-05 22,800.00 23,300.00 22,500.00 22,700.00 0.5M
2021-10-04 21,600.00 23,400.00 21,500.00 22,900.00 1.4M
2021-10-01 21,800.00 21,900.00 21,300.00 21,400.00 0.4M
2021-09-30 21,300.00 22,300.00 21,300.00 22,000.00 0.6M
2021-09-29 21,000.00 21,500.00 20,800.00 21,300.00 0.5M
2021-09-28 20,900.00 21,300.00 20,500.00 21,200.00 0.5M
2021-09-27 22,400.00 22,400.00 20,700.00 20,900.00 1.2M
2021-09-24 22,900.00 23,000.00 22,000.00 22,300.00 0.8M
2021-09-23 23,300.00 23,800.00 22,400.00 22,600.00 0.9M
2021-09-22 22,500.00 23,800.00 22,300.00 23,200.00 0.9M
2021-09-21 22,700.00 22,900.00 21,900.00 22,500.00 1.3M
2021-09-20 23,900.00 23,900.00 22,700.00 23,200.00 1.7M
2021-09-17 24,300.00 24,300.00 23,500.00 23,900.00 1.0M
2021-09-16 23,600.00 24,800.00 23,400.00 24,100.00 1.4M
2021-09-15 23,400.00 23,600.00 22,900.00 23,600.00 1.0M
2021-09-14 22,900.00 23,900.00 22,500.00 23,400.00 1.6M
2021-09-13 23,200.00 23,500.00 22,600.00 22,800.00 1.1M
2021-09-10 22,900.00 23,800.00 22,700.00 23,200.00 1.7M
2021-09-09 21,800.00 22,900.00 21,600.00 22,900.00 1.4M
2021-09-08 21,800.00 22,100.00 21,400.00 21,800.00 1.6M
2021-09-07 22,900.00 22,900.00 21,600.00 22,200.00 1.4M
2021-09-06 22,100.00 23,300.00 22,000.00 22,900.00 2.1M
2021-09-01 20,300.00 22,500.00 20,200.00 22,100.00 3.1M
2021-08-31 20,600.00 20,600.00 20,100.00 20,300.00 0.4M
2021-08-30 19,700.00 20,500.00 19,400.00 20,400.00 0.7M
2021-08-27 19,500.00 19,500.00 18,900.00 19,400.00 0.4M
2021-08-26 19,800.00 20,000.00 19,100.00 19,400.00 0.5M
2021-08-25 19,500.00 19,800.00 19,300.00 19,800.00 0.4M
2021-08-24 19,700.00 19,900.00 19,200.00 19,500.00 0.6M
2021-08-23 20,100.00 20,700.00 19,400.00 19,500.00 0.8M
2021-08-20 21,000.00 21,800.00 19,700.00 20,500.00 1.7M
2021-08-19 21,300.00 21,400.00 20,900.00 21,100.00 0.6M
2021-08-18 21,400.00 21,800.00 21,100.00 21,200.00 0.7M
2021-08-17 20,700.00 21,700.00 20,700.00 21,300.00 1.7M
2021-08-16 20,600.00 20,800.00 20,300.00 20,700.00 0.5M
2021-08-13 20,600.00 20,800.00 19,800.00 20,700.00 0.6M
2021-08-12 20,600.00 21,100.00 20,300.00 20,600.00 0.5M
2021-08-11 21,100.00 21,400.00 20,500.00 20,600.00 0.9M
2021-08-10 20,800.00 21,500.00 20,800.00 21,000.00 0.8M
2021-08-09 20,400.00 21,000.00 20,400.00 20,800.00 0.7M
2021-08-06 19,700.00 20,700.00 19,600.00 20,400.00 0.9M
2021-08-05 19,600.00 19,700.00 19,500.00 19,700.00 0.3M
2021-08-04 19,800.00 19,800.00 19,500.00 19,600.00 0.4M
2021-08-03 19,400.00 19,800.00 19,100.00 19,500.00 0.3M
2021-08-02 19,500.00 19,700.00 19,100.00 19,500.00 0.3M
2021-07-30 19,200.00 19,700.00 19,100.00 19,500.00 0.6M
2021-07-29 19,200.00 19,300.00 19,000.00 19,200.00 0.2M
2021-07-28 19,400.00 19,400.00 19,100.00 19,200.00 0.1M
2021-07-27 19,400.00 19,500.00 19,100.00 19,300.00 0.3M
2021-07-26 19,300.00 19,500.00 19,000.00 19,400.00 0.2M
2021-07-23 19,800.00 19,800.00 19,300.00 19,400.00 0.2M
2021-07-22 18,900.00 19,700.00 18,900.00 19,600.00 0.5M
2021-07-21 19,100.00 19,300.00 18,800.00 19,000.00 0.2M
2021-07-20 18,800.00 19,100.00 18,600.00 19,000.00 0.3M
2021-07-19 19,200.00 19,200.00 18,300.00 19,000.00 0.4M
2021-07-16 19,300.00 19,500.00 19,000.00 19,100.00 0.1M
2021-07-15 18,900.00 19,400.00 18,800.00 19,400.00 0.2M
2021-07-14 18,900.00 19,100.00 18,700.00 19,000.00 0.4M
2021-07-13 19,000.00 19,100.00 18,600.00 19,000.00 0.5M
2021-07-12 18,600.00 19,000.00 17,500.00 19,000.00 1.0M
2021-07-09 19,100.00 19,100.00 18,300.00 18,600.00 0.6M
2021-07-08 19,300.00 19,500.00 18,900.00 19,200.00 0.4M
2021-07-07 19,100.00 19,300.00 18,500.00 19,200.00 0.6M
2021-07-06 19,800.00 20,000.00 18,600.00 19,000.00 0.9M
2021-07-05 20,600.00 20,700.00 19,700.00 19,700.00 1.2M
2021-07-02 20,700.00 20,900.00 20,300.00 20,600.00 0.6M
2021-07-01 20,600.00 20,800.00 20,500.00 20,700.00 0.4M
2021-06-30 20,600.00 20,800.00 20,500.00 20,600.00 0.4M
2021-06-29 21,100.00 21,100.00 20,500.00 20,600.00 0.6M
2021-06-28 21,000.00 21,200.00 20,400.00 20,900.00 0.6M
2021-06-25 21,000.00 21,100.00 20,200.00 21,000.00 1.0M
2021-06-24 21,800.00 22,000.00 20,500.00 20,900.00 1.5M
2021-06-23 22,600.00 22,700.00 21,600.00 21,800.00 0.8M
2021-06-22 23,000.00 23,700.00 22,500.00 22,500.00 1.2M
2021-06-21 21,600.00 23,800.00 21,600.00 22,700.00 2.9M
2021-06-18 21,200.00 21,900.00 21,100.00 21,600.00 0.9M
2021-06-17 21,400.00 21,600.00 21,000.00 21,400.00 0.9M
2021-06-16 22,000.00 22,300.00 21,100.00 21,500.00 0.9M
2021-06-15 21,700.00 22,300.00 21,700.00 21,900.00 1.1M
2021-06-14 21,300.00 22,000.00 21,300.00 21,600.00 1.4M
2021-06-11 21,000.00 21,700.00 20,800.00 21,300.00 0.8M
2021-06-10 21,300.00 22,000.00 21,000.00 21,100.00 0.7M
2021-06-09 21,300.00 21,500.00 20,500.00 21,300.00 0.7M
2021-06-08 21,000.00 22,500.00 21,000.00 21,500.00 3.2M
2021-06-07 21,000.00 21,600.00 19,800.00 21,000.00 1.6M
2021-06-04 21,200.00 21,300.00 20,200.00 20,700.00 1.4M
2021-06-03 21,300.00 22,300.00 21,000.00 21,100.00 1.2M
2021-06-02 19,600.00 21,600.00 19,600.00 21,000.00 3.1M
2021-06-01 18,800.00 19,900.00 18,700.00 19,600.00 1.3M
2021-05-31 18,900.00 19,000.00 18,100.00 18,800.00 0.9M
2021-05-28 18,700.00 19,000.00 18,600.00 19,000.00 0.6M
2021-05-27 19,100.00 19,300.00 18,700.00 18,800.00 0.4M
2021-05-26 19,700.00 19,700.00 18,700.00 19,400.00 0.4M
2021-05-25 18,800.00 20,500.00 18,700.00 19,700.00 1.3M
2021-05-24 18,600.00 19,000.00 18,500.00 18,700.00 0.4M
2021-05-21 18,300.00 18,700.00 18,200.00 18,600.00 0.5M
2021-05-20 18,800.00 18,900.00 18,200.00 18,300.00 0.9M
2021-05-19 19,300.00 19,300.00 18,800.00 18,900.00 0.6M
2021-05-18 19,800.00 19,800.00 19,100.00 19,300.00 0.4M
2021-05-17 19,700.00 20,000.00 19,400.00 19,500.00 0.4M
2021-05-14 19,400.00 20,200.00 19,400.00 19,500.00 0.6M
2021-05-13 19,900.00 19,900.00 19,400.00 19,500.00 0.4M
2021-05-12 19,900.00 19,900.00 19,500.00 19,900.00 0.2M
2021-05-11 19,000.00 20,400.00 19,000.00 19,900.00 1.1M
2021-05-10 18,900.00 19,300.00 18,600.00 19,000.00 1.0M
2021-05-07 19,500.00 19,500.00 18,900.00 18,900.00 0.7M
2021-05-06 19,700.00 19,700.00 19,300.00 19,500.00 0.6M
2021-05-05 19,200.00 19,900.00 19,200.00 19,600.00 0.6M
2021-05-04 19,900.00 19,900.00 19,000.00 19,300.00 0.7M
2021-04-29 20,200.00 20,400.00 19,600.00 19,900.00 0.3M
2021-04-28 19,500.00 20,000.00 19,500.00 19,800.00 0.4M
2021-04-27 19,500.00 19,800.00 19,400.00 19,700.00 0.4M
2021-04-26 20,600.00 20,800.00 19,300.00 19,400.00 1.2M
2021-04-23 20,000.00 20,700.00 20,000.00 20,600.00 0.9M
2021-04-22 21,900.00 21,900.00 20,000.00 20,100.00 1.1M
2021-04-20 21,500.00 22,400.00 21,300.00 21,400.00 1.5M
2021-04-19 21,700.00 22,000.00 21,000.00 21,500.00 1.2M
2021-04-16 22,500.00 22,500.00 21,000.00 22,000.00 1.1M
2021-04-15 22,600.00 23,000.00 22,100.00 22,200.00 2.1M
2021-04-14 21,300.00 22,800.00 21,000.00 22,600.00 2.8M
2021-04-13 21,800.00 21,900.00 21,100.00 21,300.00 1.1M
2021-04-12 21,800.00 22,100.00 21,300.00 21,600.00 1.4M
2021-04-09 21,600.00 22,200.00 20,800.00 21,800.00 0.7M
2021-04-08 22,000.00 22,500.00 21,700.00 22,000.00 0.6M
2021-04-07 20,900.00 22,300.00 20,900.00 22,200.00 2.3M
2021-04-06 21,000.00 21,000.00 20,600.00 20,900.00 0.6M
2021-04-05 21,200.00 21,500.00 20,800.00 20,900.00 0.5M
2021-04-02 21,400.00 21,600.00 21,100.00 21,200.00 0.5M
2021-04-01 21,100.00 21,500.00 20,900.00 21,300.00 0.6M
2021-03-31 20,900.00 21,200.00 20,600.00 21,000.00 0.5M
2021-03-30 20,600.00 21,200.00 20,300.00 20,900.00 0.8M
2021-03-29 20,800.00 20,800.00 20,000.00 20,600.00 0.6M
2021-03-26 20,700.00 20,800.00 19,500.00 20,700.00 1.1M
2021-03-25 21,200.00 21,200.00 20,400.00 20,700.00 0.5M
2021-03-24 21,500.00 21,700.00 20,500.00 21,000.00 1.2M
2021-03-23 22,500.00 22,500.00 21,200.00 21,800.00 1.6M
2021-03-22 22,500.00 22,900.00 22,200.00 22,400.00 0.7M
2021-03-19 22,800.00 22,900.00 22,200.00 22,500.00 0.8M
2021-03-18 22,900.00 23,600.00 22,700.00 22,900.00 0.9M
2021-03-17 22,200.00 23,200.00 22,100.00 22,900.00 1.7M
2021-03-16 22,800.00 22,800.00 21,900.00 22,300.00 0.9M
2021-03-15 22,000.00 22,300.00 21,800.00 22,200.00 0.9M
2021-03-12 22,300.00 22,500.00 21,900.00 22,200.00 0.9M
2021-03-11 22,300.00 22,400.00 22,000.00 22,200.00 0.6M
2021-03-10 21,700.00 22,400.00 21,500.00 22,100.00 0.9M
2021-03-09 22,500.00 22,500.00 21,900.00 22,200.00 0.9M
2021-03-08 22,400.00 23,000.00 22,200.00 22,500.00 1.1M
2021-03-05 22,600.00 22,800.00 21,000.00 22,400.00 1.3M
2021-03-04 23,300.00 23,500.00 21,500.00 22,500.00 2.1M
2021-03-03 23,000.00 23,600.00 22,700.00 23,300.00 1.2M
2021-03-02 21,600.00 23,400.00 21,600.00 22,700.00 2.4M
2021-03-01 21,400.00 21,900.00 21,300.00 21,800.00 0.9M
2021-02-26 21,500.00 21,700.00 21,000.00 21,400.00 0.9M
2021-02-25 21,300.00 22,100.00 21,200.00 21,800.00 1.5M
2021-02-24 21,000.00 21,800.00 20,800.00 21,200.00 1.9M
2021-02-23 21,000.00 21,100.00 20,600.00 21,100.00 0.9M
2021-02-22 21,500.00 21,500.00 20,600.00 20,900.00 1.0M
2021-02-19 20,700.00 21,800.00 20,300.00 21,300.00 1.2M
2021-02-18 19,500.00 20,900.00 19,400.00 20,800.00 1.4M
2021-02-17 19,000.00 19,500.00 18,900.00 19,500.00 0.7M
2021-02-09 18,600.00 19,000.00 18,200.00 18,900.00 0.5M
2021-02-08 19,300.00 19,500.00 18,000.00 18,200.00 1.1M
2021-02-05 19,200.00 19,400.00 18,700.00 19,300.00 0.9M
2021-02-04 19,500.00 19,900.00 18,800.00 19,200.00 0.5M
2021-02-03 18,300.00 19,900.00 18,300.00 19,600.00 1.0M
2021-02-02 17,300.00 18,400.00 17,000.00 18,300.00 1.5M
2021-02-01 18,400.00 19,000.00 17,000.00 17,300.00 1.1M
2021-01-29 17,100.00 19,900.00 16,000.00 18,900.00 1.1M
2021-01-28 19,300.00 20,000.00 18,100.00 18,100.00 1.9M
2021-01-27 22,300.00 22,300.00 19,500.00 20,500.00 1.7M
2021-01-26 24,000.00 24,000.00 21,000.00 22,100.00 1.6M
2021-01-25 23,400.00 24,700.00 23,400.00 23,900.00 1.2M
2021-01-22 23,000.00 24,000.00 22,600.00 23,700.00 2.3M
2021-01-21 22,400.00 23,400.00 22,000.00 22,900.00 1.4M
2021-01-20 21,800.00 22,600.00 20,000.00 22,400.00 1.3M
2021-01-19 24,500.00 24,500.00 21,000.00 22,100.00 3.2M
2021-01-18 24,600.00 24,900.00 24,300.00 24,500.00 1.6M
2021-01-15 25,000.00 25,600.00 24,400.00 24,600.00 1.4M
2021-01-14 24,500.00 25,000.00 23,900.00 24,800.00 0.9M
2021-01-13 24,600.00 25,300.00 23,900.00 24,300.00 2.8M
2021-01-12 22,800.00 25,400.00 22,800.00 24,600.00 2.2M
2021-01-11 24,400.00 26,000.00 24,400.00 25,500.00 1.6M
2021-01-08 22,600.00 24,800.00 22,400.00 24,400.00 2.6M
2021-01-07 22,500.00 22,800.00 22,000.00 22,600.00 1.5M
2021-01-06 22,700.00 23,000.00 22,000.00 22,400.00 2.2M
2021-01-05 22,400.00 23,100.00 22,300.00 22,600.00 2.0M
2021-01-04 22,000.00 22,800.00 21,900.00 22,400.00 2.7M