CTCP Đầu tư MST (mst)

6.50
0.10
(1.56%)
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
(2025-11-05) 		0.80 14.29% 53,133,600 783,800 4.5
5.40
6.60
6.50
2 tháng
(2025-10-06) 		0.50 8.47% 126,959,800 632,600 3.4
5.40
6.60
6.50
3 tháng
(2025-09-08) 		0.80 14.29% 186,266,800 310,500 1.6
5.40
6.60
6.50
6 tháng
(2025-06-09) 		0.95 17.33% 419,940,200 734,800 3.6
5.18
6.60
6.50
12 tháng
(2024-12-10) 		0.22 3.53% 687,581,698 919,605 4.5
4.55
6.73
6.50
24 tháng
(2023-12-18) 		1.58 32.83% 961,673,901 1,142,255 5.7
4.18
6.82
6.50
36 tháng
(2022-12-21) 		2.68 72.09% 1,239,010,492 1,467,855 7.3
3.22
6.82
6.50
60 tháng
(2020-12-31) 		0.82 14.68% 1,572,999,834 1,525,886 7.8
3.22
16.12
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
14.55
 516,511 14.79 14.79 14.46 0 0 0
29/04/2022
14.79
 775,165 14.88 15.29 14.63 0 0 0
28/04/2022
14.88
 1,824,970 14.05 15.21 14.05 16,200 0 0.3
27/04/2022
14.05
 353,707 13.97 14.13 13.80 0 0 0
26/04/2022
13.97
 369,725 13.80 13.97 13.22 0 0 0
25/04/2022
13.80
 408,961 14.13 14.21 13.72 0 300 -0.0
22/04/2022
14.13
 303,100 13.97 14.21 13.80 0 700 -0.0
21/04/2022
13.97
 191,200 14.13 14.21 13.64 0 0 0
20/04/2022
14.13
 761,900 13.72 14.71 13.55 0 0 0
19/04/2022
13.72
 443,200 13.64 13.97 13.55 0 0 0
18/04/2022
13.64
 523,400 13.64 13.80 13.31 0 400 -0.0
15/04/2022
13.64
 126,300 13.72 13.80 12.40 0 0 0
14/04/2022
13.72
 139,900 13.72 13.80 13.55 0 0 0
13/04/2022
13.72
 272,519 13.64 13.80 13.47 0 0 0
12/04/2022
13.64
 220,976 13.97 13.97 13.55 0 400 -0.0
08/04/2022
13.97
 249,552 13.88 13.97 13.72 0 0 0
07/04/2022
13.88
 231,993 14.05 14.05 13.88 0 0 0
06/04/2022
14.05
 212,779 14.13 14.13 13.80 0 0 0
05/04/2022
14.13
 241,204 14.13 14.30 13.97 0 0 0
04/04/2022
14.13
 333,255 13.97 14.30 13.97 0 0 0
01/04/2022
13.97
 178,220 14.13 14.13 13.80 0 0 0
31/03/2022
14.13
 164,472 14.13 14.38 13.97 0 0 0
30/03/2022
14.13
 313,912 14.38 14.38 13.80 0 0 0
29/03/2022
14.38
 231,750 14.21 14.46 12.81 0 0 0
28/03/2022
14.21
 354,944 14.55 14.55 14.05 0 10 -0.0
25/03/2022
14.55
 998,590 13.97 14.88 13.80 0 5,800 -0.1
24/03/2022
13.97
 195,734 13.97 13.97 13.80 0 0 0
23/03/2022
13.97
 234,268 13.88 14.05 13.80 0 0 0
22/03/2022
13.88
 783,894 14.13 14.21 13.80 0 0 0
21/03/2022
14.13
 256,495 14.13 14.21 13.97 0 0 0
18/03/2022
14.13
 379,824 14.46 14.46 14.13 0 0 0
17/03/2022
14.46
 1,372,283 13.80 14.63 13.88 0 0 0
16/03/2022
13.80
 242,852 13.55 13.88 13.64 0 0 0
15/03/2022
13.55
 174,591 13.72 13.72 13.55 0 0 0
14/03/2022
13.72
 156,024 13.80 13.88 13.55 0 0 0
11/03/2022
13.80
 262,390 13.97 13.97 13.72 0 0 0
10/03/2022
13.97
 254,354 13.97 14.13 13.88 0 0 0
09/03/2022
13.97
 226,343 13.88 13.97 13.72 0 1,000 -0.0
08/03/2022
13.88
 413,209 13.88 14.21 13.72 0 0 0
07/03/2022
13.88
 257,120 14.05 14.13 13.80 0 0 0
04/03/2022
14.05
 574,802 13.47 14.13 13.47 1,000 0 0.0
03/03/2022
13.47
 215,568 13.47 13.55 13.39 0 0 0
02/03/2022
13.47
 181,604 13.55 13.88 13.39 0 0 0
01/03/2022
13.55
 179,011 13.47 13.88 13.47 0 0 0
28/02/2022
13.47
 206,290 13.64 13.64 13.39 0 0 0
25/02/2022
13.64
 197,781 13.55 13.88 13.39 0 0 0
24/02/2022
13.55
 391,854 13.97 13.97 13.22 0 0 0
23/02/2022
13.97
 195,031 13.97 14.05 13.88 0 0 0
22/02/2022
13.97
 394,557 14.05 14.21 13.80 0 0 0
21/02/2022
14.05
 297,933 13.80 14.05 13.64 0 0 0
18/02/2022
13.80
 347,800 13.97 13.97 13.55 0 0 0
17/02/2022
13.97
 189,110 13.80 14.05 13.80 0 0 0
16/02/2022
13.80
 174,298 13.64 13.88 13.64 0 0 0
15/02/2022
13.64
 226,044 13.31 13.80 13.31 0 0 0
14/02/2022
13.31
 300,521 13.88 13.97 13.31 0 0 0
11/02/2022
13.88
 128,562 13.97 13.97 13.72 0 0 0
10/02/2022
13.97
 100,402 13.97 14.05 13.80 0 0 0
09/02/2022
13.97
 176,985 14.05 14.21 13.80 0 0 0
08/02/2022
14.05
 137,978 14.05 14.05 13.80 0 0 0
07/02/2022
14.05
 195,336 13.80 14.46 13.80 0 0 0
28/01/2022
13.80
 202,810 13.88 14.46 13.72 0 0 0
27/01/2022
13.88
 125,278 13.88 14.79 13.80 0 1,100 -0.0
26/01/2022
13.88
 200,780 14.46 14.46 13.80 0 0 0
25/01/2022
14.46
 242,988 13.97 14.46 13.22 0 0 0
24/01/2022
13.97
 270,400 14.30 14.30 12.89 0 0 0
21/01/2022
14.30
 365,600 13.47 14.79 13.47 1,100 0 0.0
20/01/2022
13.47
 203,700 12.81 13.55 12.40 0 0 0
19/01/2022
12.81
 758,500 13.22 13.64 11.90 0 0 0
18/01/2022
13.22
 262,100 14.46 14.46 13.22 0 0 0
17/01/2022
14.46
 297,800 14.46 14.96 13.88 0 500 -0.0
14/01/2022
14.46
 200,742 14.88 14.88 13.64 0 1,000 -0.0
13/01/2022
14.88
 596,750 14.30 14.88 13.72 0 0 0
12/01/2022
14.30
 485,700 14.55 14.88 13.88 0 0 0
11/01/2022
14.55
 890,551 15.37 15.37 14.55 0 0 0
10/01/2022
15.37
 639,601 16.12 16.12 15.37 0 0 0
07/01/2022
16.12
 502,681 16.12 16.28 15.87 0 0 0
06/01/2022
16.12
 1,469,514 15.70 16.45 15.70 0 5,200 -0.1
05/01/2022
15.70
 613,510 15.45 15.79 15.29 0 0 0
04/01/2022
15.45
 335,872 15.37 15.70 15.21 0 0 0
31/12/2021
15.37
 196,180 15.21 15.37 15.04 0 0 0
30/12/2021
15.21
 324,400 15.29 15.29 14.88 500 0 0.0
29/12/2021
15.29
 396,630 15.04 15.29 14.71 0 0 0
28/12/2021
15.04
 495,843 15.37 15.54 13.88 1,000 0 0.0
27/12/2021
15.37
 241,500 15.37 15.45 15.04 0 0 0
24/12/2021
15.37
 522,083 15.54 15.62 15.12 5,400 0 0.1
23/12/2021
15.54
 655,096 15.70 15.79 15.29 0 0 0
22/12/2021
15.70
 431,184 15.95 16.03 15.62 0 0 0
21/12/2021
15.95
 894,512 15.70 16.20 15.70 0 0 0
20/12/2021
15.70
 1,267,700 15.70 15.70 15.45 0 0 0
17/12/2021
15.70
 522,000 15.70 15.95 15.54 400 0 0.0
16/12/2021
15.70
 602,320 15.79 16.03 15.54 0 4,500 -0.1
15/12/2021
15.79
 502,400 15.87 16.03 15.70 0 0 0
14/12/2021
15.87
 685,720 16.12 16.20 15.70 0 0 0
13/12/2021
16.12
 2,054,314 14.88 16.36 14.71 5,300 7,100 -0.0
10/12/2021
14.88
 315,191 14.88 15.04 14.71 0 500 -0.0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/12/2021
14.88
 255,800 14.46 15.21 14.71 0 0 0
08/12/2021
14.46
 477,850 14.31 14.54 14.31 3,900 900 0.1
07/12/2021
14.31
 366,807 14.15 14.54 14.15 500 0 0.0
06/12/2021
14.15
 1,041,843 14.46 14.54 14.07 0 0 0
03/12/2021
14.46
 605,051 14.70 14.86 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |