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
2022-12-30 11,000.00 11,000.00 10,800.00 10,900.00 0.1M
2022-12-29 11,000.00 11,100.00 10,900.00 10,900.00 0.1M
2022-12-28 11,000.00 11,200.00 10,900.00 11,200.00 0.1M
2022-12-27 10,500.00 11,100.00 10,500.00 11,000.00 0.1M
2022-12-26 11,300.00 11,300.00 10,400.00 10,600.00 0.3M
2022-12-23 11,200.00 11,600.00 11,000.00 11,300.00 0.1M
2022-12-22 11,300.00 11,400.00 10,900.00 11,400.00 0.1M
2022-12-21 11,600.00 11,800.00 10,800.00 11,200.00 0.2M
2022-12-20 12,300.00 12,300.00 11,000.00 11,400.00 0.4M
2022-12-19 12,700.00 12,800.00 12,200.00 12,200.00 0.3M
2022-12-16 12,000.00 13,200.00 11,700.00 12,700.00 0.7M
2022-12-15 11,500.00 12,200.00 11,500.00 12,000.00 0.6M
2022-12-14 11,100.00 11,800.00 10,800.00 11,800.00 0.6M
2022-12-13 11,100.00 11,100.00 10,600.00 11,000.00 0.2M
2022-12-12 11,200.00 11,400.00 10,800.00 10,900.00 0.2M
2022-12-09 11,500.00 11,500.00 11,100.00 11,200.00 0.1M
2022-12-08 10,900.00 11,300.00 10,800.00 11,200.00 0.2M
2022-12-07 11,000.00 11,300.00 10,600.00 10,700.00 0.2M
2022-12-06 11,800.00 11,800.00 11,100.00 11,100.00 0.2M
2022-12-05 11,900.00 12,000.00 11,700.00 11,800.00 0.2M
2022-12-02 11,300.00 11,800.00 11,000.00 11,800.00 0.2M
2022-12-01 11,400.00 11,900.00 11,000.00 11,300.00 0.2M
2022-11-30 11,400.00 11,400.00 11,000.00 11,200.00 0.2M
2022-11-29 11,400.00 11,700.00 11,100.00 11,400.00 0.2M
2022-11-28 11,200.00 11,400.00 10,900.00 11,200.00 0.2M
2022-11-25 10,000.00 10,700.00 10,000.00 10,600.00 0.1M
2022-11-24 10,100.00 10,300.00 9,900.00 10,300.00 0.1M
2022-11-23 11,000.00 11,000.00 10,000.00 10,400.00 0.1M
2022-11-22 10,500.00 11,300.00 10,500.00 10,600.00 0.3M
2022-11-21 9,600.00 10,600.00 9,600.00 10,500.00 0.3M
2022-11-18 9,700.00 10,200.00 9,200.00 10,000.00 0.2M
2022-11-17 9,200.00 9,600.00 9,100.00 9,600.00 0.2M
2022-11-16 7,800.00 9,500.00 7,500.00 9,200.00 0.4M
2022-11-15 9,000.00 9,200.00 8,000.00 8,200.00 0.4M
2022-11-14 9,000.00 10,200.00 8,700.00 8,900.00 0.5M
2022-11-11 10,600.00 10,600.00 9,500.00 9,800.00 0.1M
2022-11-10 11,700.00 11,700.00 10,000.00 10,200.00 0.3M
2022-11-09 11,600.00 12,000.00 11,500.00 11,800.00 0.1M
2022-11-08 11,500.00 11,900.00 11,500.00 11,600.00 0.1M
2022-11-07 12,800.00 12,800.00 11,700.00 11,900.00 0.1M
2022-11-04 13,000.00 13,000.00 12,300.00 12,700.00 0.1M
2022-11-03 13,200.00 13,300.00 12,800.00 13,000.00 0.1M
2022-11-02 13,200.00 13,400.00 13,100.00 13,200.00 0.1M
2022-11-01 13,000.00 13,500.00 13,000.00 13,200.00 0.1M
2022-10-31 13,400.00 13,400.00 12,900.00 13,100.00 0.1M
2022-10-28 13,000.00 13,700.00 13,000.00 13,400.00 0.2M
2022-10-27 12,500.00 13,200.00 12,500.00 13,000.00 0.1M
2022-10-26 13,000.00 13,000.00 12,200.00 12,400.00 0.1M
2022-10-25 12,800.00 13,200.00 12,400.00 12,800.00 0.1M
2022-10-24 13,700.00 13,800.00 12,500.00 12,500.00 0.2M
2022-10-21 14,700.00 14,700.00 13,200.00 13,700.00 0.3M
2022-10-20 14,600.00 14,700.00 14,300.00 14,500.00 0.0M
2022-10-19 15,100.00 15,100.00 14,400.00 14,700.00 0.1M
2022-10-18 14,300.00 15,100.00 14,300.00 14,800.00 0.2M
2022-10-17 14,400.00 14,400.00 14,000.00 14,300.00 0.2M
2022-10-14 14,300.00 14,800.00 14,300.00 14,500.00 0.2M
2022-10-13 14,300.00 14,400.00 14,000.00 14,300.00 0.2M
2022-10-12 14,000.00 14,500.00 14,000.00 14,300.00 0.4M
2022-10-11 15,500.00 15,500.00 13,100.00 13,500.00 0.2M
2022-10-10 15,600.00 15,600.00 14,500.00 15,500.00 0.3M
2022-10-07 16,200.00 16,300.00 15,000.00 15,300.00 0.2M
2022-10-06 17,000.00 17,000.00 16,000.00 16,200.00 0.1M
2022-10-05 17,300.00 17,300.00 16,700.00 17,100.00 0.1M
2022-10-04 17,000.00 17,400.00 16,500.00 16,800.00 0.1M
2022-10-03 17,700.00 17,700.00 16,400.00 17,000.00 0.1M
2022-09-30 17,600.00 17,700.00 16,900.00 17,700.00 0.3M
2022-09-29 18,400.00 18,400.00 17,500.00 17,600.00 0.1M
2022-09-28 18,600.00 18,600.00 17,500.00 17,800.00 0.1M
2022-09-27 18,200.00 18,300.00 17,600.00 18,100.00 0.1M
2022-09-26 18,900.00 18,900.00 17,500.00 18,300.00 0.3M
2022-09-23 19,200.00 19,400.00 18,800.00 19,100.00 0.1M
2022-09-22 18,700.00 19,100.00 18,700.00 19,100.00 0.1M
2022-09-21 19,000.00 19,300.00 18,800.00 19,000.00 0.1M
2022-09-20 19,000.00 19,000.00 18,500.00 19,000.00 0.1M
2022-09-19 19,000.00 19,300.00 18,300.00 18,700.00 0.2M
2022-09-16 19,700.00 19,700.00 19,000.00 19,000.00 0.2M
2022-09-15 19,800.00 20,100.00 19,500.00 19,700.00 0.1M
2022-09-14 19,600.00 19,900.00 19,300.00 19,900.00 0.2M
2022-09-13 19,600.00 20,400.00 19,600.00 19,700.00 0.3M
2022-09-12 18,800.00 19,600.00 18,800.00 19,400.00 0.2M
2022-09-09 18,700.00 18,900.00 18,300.00 18,800.00 0.1M
2022-09-08 18,500.00 19,100.00 18,500.00 18,500.00 0.2M
2022-09-07 19,300.00 19,500.00 18,900.00 18,900.00 0.2M
2022-09-06 19,600.00 19,600.00 19,400.00 19,400.00 0.1M
2022-09-05 19,400.00 19,800.00 19,400.00 19,500.00 0.1M
2022-08-31 19,500.00 19,500.00 19,300.00 19,500.00 0.1M
2022-08-30 19,300.00 19,700.00 19,200.00 19,500.00 0.1M
2022-08-29 19,900.00 19,900.00 19,000.00 19,300.00 0.3M
2022-08-26 20,400.00 20,400.00 19,800.00 19,900.00 0.1M
2022-08-25 20,100.00 20,300.00 19,900.00 20,100.00 0.2M
2022-08-24 20,300.00 20,300.00 19,800.00 20,100.00 0.1M
2022-08-23 19,500.00 20,000.00 19,200.00 20,000.00 0.1M
2022-08-22 20,100.00 20,100.00 19,500.00 19,700.00 0.2M
2022-08-19 20,200.00 20,500.00 20,000.00 20,000.00 0.2M
2022-08-18 20,300.00 20,700.00 20,200.00 20,200.00 0.2M
2022-08-17 21,200.00 21,200.00 20,500.00 20,600.00 0.2M
2022-08-16 20,500.00 21,800.00 20,400.00 20,900.00 0.4M
2022-08-15 20,500.00 20,600.00 20,400.00 20,600.00 0.2M
2022-08-12 20,300.00 20,600.00 20,300.00 20,500.00 0.2M
2022-08-11 20,700.00 21,000.00 20,300.00 20,500.00 0.5M
2022-08-10 20,500.00 20,700.00 20,300.00 20,500.00 0.1M
2022-08-09 20,700.00 20,900.00 20,200.00 20,600.00 0.3M
2022-08-08 20,400.00 20,700.00 20,200.00 20,500.00 0.2M
2022-08-05 20,500.00 20,700.00 20,300.00 20,500.00 0.3M
2022-08-04 21,200.00 21,300.00 20,600.00 20,600.00 0.3M
2022-08-03 20,200.00 21,300.00 19,900.00 21,000.00 0.6M
2022-08-02 20,000.00 20,400.00 20,000.00 20,300.00 0.3M
2022-08-01 19,600.00 20,500.00 19,500.00 20,000.00 0.3M
2022-07-29 19,500.00 19,700.00 19,200.00 19,500.00 0.1M
2022-07-28 19,300.00 19,600.00 19,200.00 19,500.00 0.3M
2022-07-27 18,700.00 19,300.00 18,600.00 19,200.00 0.1M
2022-07-26 19,000.00 19,100.00 18,700.00 18,800.00 0.1M
2022-07-25 19,300.00 19,400.00 18,700.00 19,000.00 0.2M
2022-07-22 19,700.00 19,800.00 19,400.00 19,500.00 0.1M
2022-07-21 19,600.00 19,900.00 19,500.00 19,600.00 0.2M
2022-07-20 19,600.00 19,900.00 19,300.00 19,600.00 0.2M
2022-07-19 19,500.00 19,600.00 18,700.00 19,400.00 0.4M
2022-07-18 19,700.00 20,100.00 19,400.00 19,700.00 0.3M
2022-07-15 19,600.00 20,400.00 19,300.00 19,500.00 0.4M
2022-07-14 18,200.00 20,500.00 18,100.00 19,800.00 0.8M
2022-07-13 18,300.00 18,500.00 18,000.00 18,200.00 0.2M
2022-07-12 17,900.00 18,500.00 17,900.00 18,400.00 0.2M
2022-07-11 17,400.00 18,300.00 17,400.00 17,900.00 0.4M
2022-07-08 17,300.00 17,500.00 17,200.00 17,300.00 0.2M
2022-07-07 17,300.00 17,400.00 16,900.00 17,300.00 0.1M
2022-07-06 17,600.00 17,600.00 17,000.00 17,100.00 0.3M
2022-07-05 18,300.00 18,300.00 17,600.00 17,800.00 0.2M
2022-07-04 18,300.00 18,600.00 18,000.00 18,300.00 0.1M
2022-07-01 18,100.00 18,400.00 17,800.00 18,200.00 0.2M
2022-06-30 19,300.00 19,300.00 18,200.00 18,500.00 0.2M
2022-06-29 19,000.00 19,600.00 18,500.00 19,200.00 0.4M
2022-06-28 19,000.00 19,000.00 18,700.00 19,000.00 0.2M
2022-06-27 18,200.00 19,400.00 18,000.00 19,000.00 0.3M
2022-06-24 17,800.00 18,300.00 17,700.00 17,900.00 0.3M
2022-06-23 17,300.00 17,900.00 17,300.00 17,900.00 0.1M
2022-06-22 17,600.00 18,200.00 17,000.00 17,400.00 0.2M
2022-06-21 17,700.00 17,800.00 16,000.00 17,400.00 0.4M
2022-06-20 19,000.00 19,100.00 17,300.00 17,500.00 0.2M
2022-06-17 19,200.00 19,200.00 18,000.00 18,500.00 0.3M
2022-06-16 19,500.00 19,900.00 19,300.00 19,500.00 0.2M
2022-06-15 19,600.00 20,100.00 18,500.00 19,200.00 0.3M
2022-06-14 19,900.00 20,000.00 19,300.00 19,400.00 0.4M
2022-06-13 21,100.00 21,100.00 19,500.00 19,700.00 0.5M
2022-06-10 21,300.00 21,600.00 21,000.00 21,100.00 0.3M
2022-06-09 21,500.00 21,800.00 21,300.00 21,600.00 0.2M
2022-06-08 21,100.00 21,800.00 21,100.00 21,500.00 0.3M
2022-06-07 21,000.00 21,200.00 20,400.00 21,000.00 0.3M
2022-06-06 21,000.00 21,600.00 21,000.00 21,100.00 0.2M
2022-06-03 21,500.00 21,500.00 20,900.00 21,300.00 0.4M
2022-06-02 21,900.00 22,300.00 21,100.00 21,200.00 0.5M
2022-06-01 22,600.00 22,600.00 21,800.00 22,300.00 0.2M
2022-05-31 22,800.00 23,000.00 22,400.00 22,600.00 0.3M
2022-05-30 22,100.00 23,300.00 21,800.00 22,800.00 0.6M
2022-05-27 22,300.00 22,500.00 21,600.00 22,100.00 0.3M
2022-05-26 22,800.00 23,000.00 22,000.00 22,300.00 0.3M
2022-05-25 21,000.00 23,500.00 20,800.00 22,700.00 0.6M
2022-05-24 21,100.00 21,300.00 20,200.00 20,900.00 0.2M
2022-05-23 21,100.00 21,400.00 20,600.00 21,000.00 0.3M
2022-05-20 20,700.00 21,300.00 20,500.00 21,000.00 0.3M
2022-05-19 21,200.00 21,200.00 18,800.00 20,500.00 0.4M
2022-05-18 22,600.00 22,600.00 21,000.00 21,200.00 0.2M
2022-05-17 20,000.00 22,300.00 19,600.00 22,000.00 0.3M
2022-05-16 18,000.00 21,200.00 18,000.00 19,700.00 0.4M
2022-05-13 21,200.00 21,900.00 18,700.00 19,200.00 1.0M
2022-05-12 22,800.00 22,900.00 21,000.00 21,500.00 0.3M
2022-05-11 22,400.00 22,900.00 22,000.00 22,800.00 0.3M
2022-05-10 21,300.00 22,500.00 20,700.00 22,400.00 0.6M
2022-05-09 24,100.00 24,500.00 21,300.00 21,500.00 0.7M
2022-05-06 25,500.00 25,500.00 24,100.00 24,500.00 0.4M
2022-05-05 26,300.00 26,800.00 25,400.00 25,700.00 0.3M
2022-05-04 26,900.00 26,900.00 25,900.00 26,200.00 0.4M
2022-04-29 27,500.00 28,400.00 26,100.00 26,700.00 0.2M
2022-04-28 26,000.00 26,900.00 25,200.00 26,200.00 0.3M
2022-04-27 25,300.00 25,500.00 24,800.00 25,200.00 0.3M
2022-04-25 27,300.00 27,700.00 24,000.00 25,000.00 0.6M
2022-04-22 27,300.00 28,100.00 26,500.00 27,300.00 0.8M
2022-04-21 26,000.00 27,800.00 26,000.00 27,300.00 0.6M
2022-04-20 27,600.00 27,900.00 26,600.00 27,000.00 0.7M
2022-04-19 27,600.00 28,400.00 27,400.00 27,500.00 0.6M
2022-04-18 29,000.00 29,000.00 26,700.00 27,700.00 0.8M
2022-04-15 30,500.00 30,500.00 28,900.00 29,100.00 0.5M
2022-04-14 29,700.00 29,700.00 29,100.00 29,400.00 0.2M
2022-04-13 29,100.00 29,600.00 28,600.00 29,300.00 0.6M
2022-04-12 30,200.00 30,600.00 28,400.00 29,000.00 0.9M
2022-04-08 31,000.00 31,000.00 29,800.00 30,200.00 0.7M
2022-04-07 31,200.00 31,700.00 30,800.00 31,000.00 0.5M
2022-04-06 31,000.00 31,200.00 30,500.00 31,100.00 0.7M
2022-04-05 32,200.00 32,200.00 30,900.00 31,200.00 0.7M
2022-04-04 32,100.00 32,500.00 31,400.00 31,500.00 0.7M
2022-04-01 32,100.00 32,100.00 31,400.00 32,000.00 0.7M
2022-03-31 32,200.00 32,700.00 31,900.00 32,300.00 0.5M
2022-03-30 32,500.00 33,400.00 31,000.00 32,000.00 1.3M
2022-03-29 31,100.00 33,400.00 30,900.00 32,900.00 1.7M
2022-03-28 31,400.00 31,800.00 29,800.00 31,100.00 1.3M
2022-03-25 32,200.00 32,500.00 31,000.00 31,400.00 0.8M
2022-03-24 31,700.00 32,400.00 31,500.00 31,800.00 1.0M
2022-03-23 30,400.00 32,000.00 30,400.00 31,400.00 1.2M
2022-03-22 30,300.00 30,900.00 30,100.00 30,700.00 0.6M
2022-03-21 30,200.00 30,200.00 29,500.00 30,200.00 0.6M
2022-03-18 30,800.00 31,000.00 29,800.00 30,000.00 0.8M
2022-03-17 30,000.00 31,700.00 30,000.00 30,700.00 0.8M
2022-03-16 30,100.00 30,700.00 29,600.00 30,000.00 0.7M
2022-03-15 30,900.00 30,900.00 29,300.00 30,100.00 1.3M
2022-03-14 32,800.00 32,800.00 30,500.00 30,700.00 1.9M
2022-03-11 33,800.00 33,800.00 32,300.00 32,300.00 1.5M
2022-03-10 33,500.00 34,300.00 32,800.00 33,500.00 1.5M
2022-03-09 30,700.00 34,000.00 30,300.00 33,500.00 2.9M
2022-03-08 31,300.00 32,600.00 30,300.00 30,700.00 2.2M
2022-03-07 29,000.00 31,500.00 28,300.00 30,900.00 2.9M
2022-03-04 29,000.00 29,500.00 28,600.00 28,900.00 0.6M
2022-03-03 28,100.00 29,300.00 28,000.00 29,100.00 1.5M
2022-03-02 27,600.00 29,000.00 27,600.00 28,200.00 0.9M
2022-03-01 28,400.00 28,700.00 27,600.00 27,600.00 1.0M
2022-02-28 27,700.00 29,200.00 27,600.00 28,300.00 1.6M
2022-02-25 26,500.00 28,600.00 26,400.00 27,600.00 1.6M
2022-02-24 26,600.00 27,000.00 25,200.00 26,300.00 0.9M
2022-02-23 26,900.00 27,300.00 26,600.00 26,600.00 0.5M
2022-02-22 26,400.00 27,400.00 25,800.00 26,800.00 0.9M
2022-02-21 25,700.00 27,000.00 25,400.00 26,800.00 0.6M
2022-02-18 25,100.00 25,700.00 24,900.00 25,400.00 0.6M
2022-02-17 24,700.00 25,800.00 24,700.00 25,200.00 0.3M
2022-02-16 25,000.00 25,000.00 24,500.00 24,900.00 0.2M
2022-02-15 24,900.00 24,900.00 24,500.00 24,800.00 0.3M
2022-02-14 25,600.00 25,600.00 24,600.00 24,700.00 0.3M
2022-02-11 25,900.00 26,000.00 25,400.00 25,600.00 0.2M
2022-02-10 25,600.00 26,000.00 25,200.00 25,800.00 0.2M
2022-02-09 26,000.00 26,000.00 25,300.00 25,700.00 0.2M
2022-02-08 25,300.00 26,000.00 25,300.00 25,700.00 0.2M
2022-02-07 24,400.00 25,400.00 24,400.00 25,300.00 0.2M
2022-01-28 24,000.00 25,000.00 24,000.00 24,400.00 0.3M
2022-01-27 24,500.00 24,700.00 23,700.00 24,000.00 0.1M
2022-01-26 24,000.00 24,000.00 23,600.00 23,800.00 0.1M
2022-01-25 23,700.00 23,900.00 23,100.00 23,900.00 0.2M
2022-01-24 24,300.00 24,300.00 23,200.00 23,600.00 0.3M
2022-01-21 24,700.00 24,900.00 24,100.00 24,700.00 0.2M
2022-01-20 24,000.00 25,000.00 23,900.00 24,700.00 0.3M
2022-01-19 22,000.00 24,000.00 22,000.00 23,800.00 0.3M
2022-01-18 23,800.00 23,900.00 22,500.00 22,500.00 0.6M
2022-01-17 26,400.00 26,400.00 23,000.00 23,900.00 0.8M
2022-01-14 26,500.00 26,500.00 25,700.00 25,800.00 0.3M
2022-01-13 26,900.00 27,300.00 25,900.00 26,400.00 0.4M
2022-01-12 27,300.00 27,500.00 25,500.00 26,500.00 0.9M
2022-01-11 28,400.00 28,400.00 27,100.00 27,400.00 0.9M
2022-01-10 28,900.00 29,200.00 28,300.00 28,400.00 0.6M
2022-01-07 29,700.00 30,000.00 28,700.00 28,900.00 0.7M
2022-01-06 27,600.00 30,300.00 27,600.00 29,700.00 2.3M
2022-01-05 27,900.00 27,900.00 27,300.00 27,600.00 0.3M
2022-01-04 27,100.00 28,000.00 27,000.00 27,500.00 0.6M