CTCP Đầu tư MST (mst)

7.70
0.60
(8.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		1 16.39% 50,852,400 909,100 6.0
6.10
7.70
7.70
2 tháng
(2026-01-12) 		0.50 7.58% 102,188,600 875,100 5.7
6.10
7.70
7.70
3 tháng
(2025-12-15) 		0.70 10.94% 156,841,100 -85,200 -1.0
6.10
7.70
7.70
6 tháng
(2025-09-15) 		1.20 20.34% 349,142,600 233,800 0.4
5.40
7.70
7.70
12 tháng
(2025-03-18) 		1.01 16.57% 716,166,800 1,029,500 4.6
4.55
7.70
7.70
24 tháng
(2024-03-25) 		0.65 10% 1,046,065,811 833,555 3.0
4.18
7.70
7.70
36 tháng
(2023-03-29) 		3.79 114.78% 1,370,252,195 1,144,955 4.7
3.22
7.70
7.70
60 tháng
(2021-04-08) 		-2.57 -26.56% 1,694,098,256 1,253,986 5.4
3.22
16.12
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
7.70
 4,535,700 7.10 7.70 7 61,300 65,800 -0.1
12/03/2026
7.10
 3,015,100 7.20 7.20 6.90 17,100 18,600 -0.0
11/03/2026
7.20
 3,366,200 6.90 7.20 6.80 623,700 275,900 2.4
10/03/2026
6.90
 4,585,000 6 6.90 6 55,300 274,600 -1.5
09/03/2026
6.60
 1,106,100 7.20 7.20 6.60 55,300 274,600 -1.5
06/03/2026
7.30
 2,608,800 7.40 7.40 7 84,700 97,100 -0.1
05/03/2026
7.40
 4,456,000 7.20 7.70 6.90 325,500 148,300 1.2
04/03/2026
7
 5,144,100 6.90 7.10 6.70 419,300 0 2.8
03/03/2026
6.80
 2,653,600 6.50 6.80 6.50 123,700 199,100 -0.5
02/03/2026
6.60
 2,592,900 6.60 6.70 6.40 17,800 86,700 -0.4
27/02/2026
6.70
 2,272,000 6.70 6.80 6.60 134,700 0 0.9
26/02/2026
6.70
 2,167,400 6.60 6.70 6.50 340,500 0 2.2
25/02/2026
6.60
 3,518,200 6.30 6.60 6.30 0 600 -0.0
24/02/2026
6.30
 1,354,500 6.30 6.40 6.20 200,300 28,200 1.1
23/02/2026
6.30
 2,547,500 6.40 6.40 6.20 0 55,800 -0.3
13/02/2026
6.30
 3,430,000 6.20 6.30 6 82,200 148,300 -0.4
12/02/2026
6.20
 4,191,700 6.10 6.30 6 59,300 10,600 0.3
11/02/2026
6.10
 1,843,300 6.10 6.10 6 12,000 23,900 -0.1
10/02/2026
6.10
 992,200 6.10 6.10 6 9,500 10,500 -0.0
09/02/2026
6.10
 836,900 6.20 6.20 6 0 43,700 -0.3
06/02/2026
6.10
 1,671,200 6.30 6.30 6 66,100 62,100 0.0
05/02/2026
6.30
 2,816,600 6.30 6.30 6.10 66,100 62,100 0.0
04/02/2026
6.30
 1,542,900 6.40 6.40 6.20 17,800 86,700 -0.4
03/02/2026
6.40
 2,361,600 6.30 6.40 6.30 39,500 128,600 -0.6
02/02/2026
6.40
 4,437,500 6.40 6.50 6.20 39,500 128,600 -0.6
30/01/2026
6.40
 1,401,400 6.30 6.40 6.20 0 85,700 -0.5
29/01/2026
6.40
 1,544,100 6.40 6.50 6.30 0 61,400 -0.4
28/01/2026
6.40
 1,751,400 6.50 6.60 6.30 0 53,500 -0.3
27/01/2026
6.50
 1,465,400 6.40 6.50 6.30 94,000 340,000 -1.6
26/01/2026
6.40
 2,684,300 6.40 6.70 6.30 54,300 0 0.3
23/01/2026
6.40
 854,200 6.40 6.50 6.30 62,200 24,700 0.2
22/01/2026
6.50
 1,028,100 6.40 6.50 6.30 0 93,400 -0.6
21/01/2026
6.40
 2,783,600 6.40 6.50 6.20 0 58,900 -0.4
20/01/2026
6.50
 2,287,400 6.50 6.60 6.40 0 69,900 -0.5
19/01/2026
6.60
 1,767,100 6.80 6.80 6.50 501,400 117,200 2.5
16/01/2026
6.60
 9,012,400 6.40 7 6.40 87,400 0 0.6
15/01/2026
6.50
 1,109,200 6.50 6.60 6.30 342,100 148,000 1.2
14/01/2026
6.50
 5,186,300 6.40 6.50 6.40 32,900 7,100 0.2
13/01/2026
6.50
 1,359,900 6.50 6.60 6.40 60,100 37,100 0.1
12/01/2026
6.60
 2,442,500 6.60 6.60 6.40 149,500 37,200 0.7
09/01/2026
6.60
 4,114,400 6.60 6.70 6.40 0 157,100 -1.0
08/01/2026
6.60
 3,259,700 6.60 6.70 6.40 28,900 108,300 -0.5
07/01/2026
6.70
 7,242,200 6.20 6.70 6.20 93,200 2,100 0.6
06/01/2026
6.30
 882,100 6.20 6.40 6.20 245,900 83,700 1.0
05/01/2026
6.30
 3,881,700 6.60 6.60 6.20 100 61,300 -0.4
31/12/2025
6.60
 2,002,700 6.50 6.70 6.40 0 37,700 -0.2
30/12/2025
6.60
 1,281,600 6.30 6.60 6.20 0 37,700 -0.2
29/12/2025
6.30
 1,611,000 6.60 6.60 6.30 0 60,600 -0.4
26/12/2025
6.60
 1,752,400 6.50 6.60 6.30 100 92,200 -0.6
25/12/2025
6.60
 2,420,600 6.50 6.60 6.30 174,800 93,300 0.5
24/12/2025
6.50
 1,917,800 6.60 6.60 6.40 50,000 15,500 0.2
23/12/2025
6.60
 4,813,600 7 7.10 6.60 83,800 154,600 -0.5
22/12/2025
7
 2,648,800 6.90 7 6.70 24,400 178,800 -1.1
19/12/2025
6.90
 7,041,400 6.80 7.20 6.70 78,200 563,600 -3.4
18/12/2025
6.70
 1,846,800 6.70 6.80 6.60 3,600 54,800 -0.3
17/12/2025
6.80
 3,129,300 6.90 7 6.60 225,800 59,600 1.1
16/12/2025
6.90
 3,896,400 6.30 7 6.30 183,400 385,300 -1.4
15/12/2025
6.40
 910,000 6.40 6.50 6.30 60,700 67,000 -0.0
12/12/2025
6.50
 4,177,100 6.60 6.70 6.40 24,400 142,800 -0.8
11/12/2025
6.60
 5,747,500 6.20 6.60 6.10 146,700 64,600 0.5
10/12/2025
6.20
 2,996,400 6.30 6.30 6 48,100 115,300 -0.4
09/12/2025
6.30
 1,936,100 6.30 6.30 6 15,400 42,300 -0.2
08/12/2025
6.40
 1,444,600 6.50 6.50 6.30 57,600 31,100 0.2
05/12/2025
6.50
 3,601,200 6.40 6.50 6.10 229,200 318,800 -0.6
04/12/2025
6.40
 1,731,700 6.60 6.70 6.40 131,600 2,800 0.8
03/12/2025
6.60
 2,976,800 6.60 6.70 6.40 54,700 216,300 -1.1
02/12/2025
6.60
 2,188,100 6.50 6.60 6.30 13,600 32,400 -0.1
01/12/2025
6.60
 6,237,300 6.40 6.60 6.10 244,700 45,500 1.2
28/11/2025
6.30
 6,153,800 5.80 6.30 5.70 532,200 248,700 1.7
27/11/2025
5.80
 5,532,000 5.50 5.90 5.40 277,000 49,700 1.3
26/11/2025
5.50
 1,047,900 5.40 5.50 5.30 2,400 27,000 -0.1
25/11/2025
5.40
 1,736,400 5.40 5.50 5.30 179,400 20,100 0.9
24/11/2025
5.40
 1,085,900 5.40 5.50 5.40 74,500 36,600 0.2
21/11/2025
5.40
 673,000 5.40 5.40 5.30 0 21,900 -0.1
20/11/2025
5.40
 1,862,700 5.40 5.50 5.30 4,500 1,000 0.0
19/11/2025
5.40
 1,021,300 5.40 5.50 5.30 0 19,200 -0.1
18/11/2025
5.40
 1,059,400 5.50 5.50 5.40 0 0 0
17/11/2025
5.50
 1,079,300 5.40 5.50 5.40 0 0 0
14/11/2025
5.40
 1,800,700 5.50 5.50 5.40 61,800 9,900 0.3
13/11/2025
5.50
 927,300 5.40 5.50 5.40 0 3,700 -0.0
12/11/2025
5.40
 3,792,100 5 5.60 5 52,200 30,300 0.1
11/11/2025
5.40
 671,100 5.40 5.50 5.30 0 13,200 -0.1
10/11/2025
5.40
 792,800 5.50 5.50 5.40 0 0 0
07/11/2025
5.50
 1,892,100 5.50 5.60 5.40 0 81,800 -0.4
06/11/2025
5.60
 5,469,200 5.60 5.60 5.50 101,600 14,000 0.5
05/11/2025
5.60
 3,402,700 5.50 5.60 5.40 0 72,300 -0.4
04/11/2025
5.50
 2,193,000 5.50 5.60 5.40 0 113,500 -0.6
03/11/2025
5.60
 3,024,500 5.70 5.70 5.50 0 47,600 -0.3
31/10/2025
5.70
 1,821,700 5.70 5.70 5.60 86,400 21,700 0.4
30/10/2025
5.70
 2,891,700 5.70 5.90 5.60 61,100 55,200 0.0
29/10/2025
5.80
 4,718,200 5.70 5.90 5.60 147,200 64,300 0.5
28/10/2025
5.70
 3,120,100 5.50 5.70 5.40 113,700 10,400 0.6
27/10/2025
5.60
 3,904,500 5.50 5.60 5.40 30,000 67,100 -0.2
24/10/2025
5.50
 3,800,100 5.60 5.70 5.40 261,700 12,600 1.4
23/10/2025
5.60
 3,137,800 5.70 5.80 5.50 38,000 154,000 -0.7
22/10/2025
5.80
 5,143,100 5.50 5.80 5.40 68,600 282,800 -1.2
21/10/2025
5.50
 3,066,400 5.60 5.80 5.40 94,000 136,800 -0.3
20/10/2025
5.70
 1,822,400 5.90 6 5.40 139,700 277,400 -0.8
17/10/2025
5.90
 1,114,900 6 6 5.80 0 0 0
16/10/2025
6
 3,887,500 5.90 6.10 5.80 56,600 78,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |