CTCP Đầu tư MST (mst)

9.50
-0.20
(-2.06%)
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
(2026-06-29) 		0.80 8.99% 46,535,800 -1,212,100 0
8.90
10.20
9.50
2 tháng
(2026-06-01) 		1.40 16.87% 71,066,300 -925,600 0
8.30
10.20
9.50
3 tháng
(2026-05-04) 		1.50 18.29% 121,825,600 -934,600 0
7.50
10.20
9.50
6 tháng
(2026-01-30) 		3.30 51.56% 290,802,100 -173,600 10.7
6.10
10.20
9.50
12 tháng
(2025-08-04) 		3.61 59.25% 680,516,300 -830,900 5.5
5.40
10.20
9.50
24 tháng
(2024-08-08) 		5.52 131.96% 1,194,086,498 227,495 11.0
4.18
10.20
9.50
36 tháng
(2023-08-14) 		3.88 66.72% 1,455,385,801 478,955 12.1
4
10.20
9.50
60 tháng
(2021-08-24) 		-2.25 -18.81% 1,858,036,460 557,386 12.8
3.22
16.12
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2022
4.21
 2,443,587 4.05 4.38 3.97 0 0 0
13/12/2022
4.05
 2,052,972 4.05 4.30 3.88 0 0 0
12/12/2022
4.05
 3,260,199 3.72 4.05 3.72 0 0 0
09/12/2022
3.72
 1,277,688 3.80 3.80 3.64 0 0 0
08/12/2022
3.80
 2,006,769 3.72 3.97 3.55 0 0 0
07/12/2022
3.72
 2,363,414 4.13 4.13 3.72 0 0 0
06/12/2022
4.13
 2,687,268 4.55 4.55 4.13 0 0 0
05/12/2022
4.55
 2,013,607 4.55 4.88 4.38 0 0 0
02/12/2022
4.55
 1,865,746 4.55 4.63 4.21 0 0 0
01/12/2022
4.55
 3,332,036 4.13 4.55 4.21 0 5,000 -0.0
30/11/2022
4.13
 2,628,717 3.80 4.13 3.72 0 0 0
29/11/2022
3.80
 2,159,068 3.72 3.88 3.55 0 0 0
28/11/2022
3.72
 1,416,737 3.47 3.80 3.55 100 0 0.0
25/11/2022
3.47
 1,509,812 3.47 3.72 3.31 0 0 0
24/11/2022
3.47
 1,292,602 3.80 3.80 3.47 0 0 0
23/11/2022
3.80
 1,817,807 4.21 4.21 3.80 0 0 0
22/11/2022
4.21
 2,239,153 4.13 4.30 3.72 15,000 0 0.1
21/11/2022
4.13
 2,455,572 4.30 4.38 3.88 0 0 0
18/11/2022
4.30
 1,084,008 4.05 4.30 3.80 3,300 0 0.0
17/11/2022
4.05
 6,359,559 3.72 4.05 3.39 50,000 0 0.2
16/11/2022
3.72
 750,517 4.05 4.05 3.72 0 0 0
15/11/2022
4.05
 40,222 4.46 4.46 4.05 100 0 0.0
14/11/2022
4.46
 280,095 4.96 4.96 4.46 0 0 0
11/11/2022
4.96
 1,157,327 5.21 5.37 4.71 1,000 0 0.0
10/11/2022
5.21
 295,102 5.79 5.79 5.21 1,000 0 0.0
09/11/2022
5.79
 194,409 5.87 5.87 5.62 2,100 0 0.0
08/11/2022
5.87
 699,747 5.37 5.87 4.88 0 0 0
07/11/2022
5.37
 506,503 5.95 5.95 5.37 0 0 0
04/11/2022
5.95
 770,145 6.53 6.61 5.95 0 0 0
03/11/2022
6.53
 285,303 6.78 6.78 6.53 0 0 0
02/11/2022
6.78
 381,595 6.86 6.86 6.69 0 0 0
01/11/2022
6.86
 342,833 6.78 6.94 6.69 0 0 0
31/10/2022
6.78
 454,542 7.02 7.02 6.61 0 0 0
28/10/2022
7.02
 845,241 6.94 7.02 6.61 0 0 0
27/10/2022
6.94
 1,051,622 6.45 6.94 6.12 0 0 0
26/10/2022
6.45
 331,465 6.45 6.78 6.28 0 0 0
25/10/2022
6.45
 1,461,582 6.12 6.53 5.70 0 0 0
24/10/2022
6.12
 1,271,163 5.95 6.20 5.54 0 0 0
21/10/2022
5.95
 757,304 6.53 6.53 5.95 0 0 0
20/10/2022
6.53
 664,142 6.53 6.61 6.28 0 0 0
19/10/2022
6.53
 894,815 6.53 6.86 6.36 0 0 0
18/10/2022
6.53
 2,131,311 5.95 6.53 5.87 0 0 0
17/10/2022
5.95
 974,249 6.12 6.20 5.62 0 0 0
14/10/2022
6.12
 1,092,640 5.87 6.20 5.79 1,400 0 0.0
13/10/2022
5.87
 1,227,133 5.45 5.87 5.21 0 0 0
12/10/2022
5.45
 942,170 4.96 5.45 4.63 0 0 0
11/10/2022
4.96
 2,143,883 4.63 4.96 4.21 0 0 0
10/10/2022
4.63
 1,039,057 5.04 5.04 4.55 0 0 0
07/10/2022
5.04
 454,704 5.54 5.54 5.04 0 0 0
06/10/2022
5.54
 972,130 5.70 5.79 5.21 0 0 0
05/10/2022
5.70
 871,783 5.54 5.79 5.54 0 0 0
04/10/2022
5.54
 554,125 6.12 6.20 5.54 0 0 0
03/10/2022
6.12
 281,514 6.36 6.45 6.03 0 0 0
30/09/2022
6.36
 571,296 6.45 6.45 5.95 0 0 0
29/09/2022
6.45
 171,927 6.36 6.45 6.20 0 0 0
28/09/2022
6.36
 252,260 6.28 6.36 6.20 0 0 0
27/09/2022
6.28
 358,846 6.36 6.36 6.20 0 0 0
26/09/2022
6.36
 269,995 6.53 6.53 6.20 0 0 0
23/09/2022
6.53
 168,898 6.45 6.61 6.36 0 0 0
22/09/2022
6.45
 107,399 6.45 6.45 6.20 0 0 0
21/09/2022
6.45
 196,355 6.53 6.53 6.28 0 0 0
20/09/2022
6.53
 331,450 6.78 6.78 6.36 0 0 0
19/09/2022
6.78
 627,872 6.94 6.94 6.61 0 0 0
16/09/2022
6.94
 325,684 6.94 7.02 6.78 0 0 0
15/09/2022
6.94
 373,263 7.02 7.11 6.86 0 0 0
14/09/2022
7.02
 1,232,052 7.11 7.11 6.86 0 0 0
13/09/2022
7.11
 82,174 7.11 7.11 7.02 0 24 -0.0
12/09/2022
7.11
 346,184 7.11 7.27 7.02 0 0 0
09/09/2022
7.11
 284,234 7.19 7.36 7.02 0 0 0
08/09/2022
7.19
 629,806 7.11 7.19 6.94 0 0 0
07/09/2022
7.11
 524,660 7.11 7.36 6.94 0 0 0
06/09/2022
7.11
 277,610 7.19 7.19 6.94 0 0 0
05/09/2022
7.19
 432,050 7.19 7.36 7.02 0 0 0
31/08/2022
7.19
 139,672 7.19 7.19 7.02 0 0 0
30/08/2022
7.19
 228,518 7.19 7.36 7.11 0 0 0
29/08/2022
7.19
 1,017,430 7.36 7.36 6.86 0 0 0
26/08/2022
7.36
 243,400 7.44 7.44 7.19 0 0 0
25/08/2022
7.44
 425,272 7.27 7.44 7.19 0 0 0
24/08/2022
7.27
 305,250 7.27 7.44 7.11 0 0 0
23/08/2022
7.27
 295,768 7.02 7.27 6.78 0 0 0
22/08/2022
7.02
 338,280 7.19 7.19 6.78 0 0 0
19/08/2022
7.19
 701,400 7.27 7.44 6.94 0 0 0
18/08/2022
7.27
 421,882 7.60 7.60 7.27 0 0 0
17/08/2022
7.60
 382,203 7.69 7.69 7.44 0 0 0
16/08/2022
7.69
 417,012 7.69 7.77 7.52 0 0 0
15/08/2022
7.69
 504,503 7.77 7.93 7.60 0 0 0
12/08/2022
7.77
 367,600 7.69 7.77 7.44 0 0 0
11/08/2022
7.69
 735,346 7.77 7.93 7.52 0 0 0
10/08/2022
7.77
 421,988 7.77 7.77 7.60 0 0 0
09/08/2022
7.77
 731,474 7.77 8.10 7.69 0 0 0
08/08/2022
7.77
 1,792,374 7.11 7.77 7.11 0 5,074 -0.0
05/08/2022
7.11
 324,120 7.11 7.11 6.94 0 0 0
04/08/2022
7.11
 396,128 7.19 7.27 7.02 0 0 0
03/08/2022
7.19
 316,700 7.19 7.27 7.02 0 0 0
02/08/2022
7.19
 284,884 7.19 7.36 7.11 0 0 0
01/08/2022
7.19
 645,988 7.02 7.27 6.94 5,800 5,000 0.0
29/07/2022
7.02
 665,565 6.86 7.19 6.78 0 9,000 -0.1
28/07/2022
6.86
 501,912 6.69 6.86 6.69 0 0 0
27/07/2022
6.69
 367,661 6.53 6.69 6.28 0 0 0
26/07/2022
6.53
 144,000 6.61 6.61 6.45 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |