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)
02/12/2021
14.70
 428,400 14.86 15.09 14.70 0 0 0
01/12/2021
14.86
 1,053,530 14.78 15.41 14.62 0 0 0
30/11/2021
14.78
 1,374,700 14.46 15.64 14.38 0 0 0
29/11/2021
14.46
 550,900 14.46 14.93 14.07 0 0 0
26/11/2021
14.46
 1,105,556 14.15 14.62 14.07 0 0 0
25/11/2021
14.15
 436,220 14.15 14.31 13.99 0 0 0
24/11/2021
14.15
 296,400 13.99 14.31 13.91 0 0 0
23/11/2021
13.99
 365,400 13.76 14.23 13.36 0 0 0
22/11/2021
13.76
 841,216 14.62 14.62 13.76 0 0 0
19/11/2021
14.62
 665,690 14.70 14.70 13.91 0 0 0
18/11/2021
14.70
 801,200 14.78 14.86 14.46 0 0 0
17/11/2021
14.78
 722,600 14.54 15.09 14.46 0 50,000 -0.9
16/11/2021
14.54
 546,300 14.62 14.70 14.38 3,200 0 0.1
15/11/2021
14.62
 897,901 14.38 15.09 14.23 25,900 0 0.5
12/11/2021
14.38
 566,908 14.54 14.70 14.38 0 0 0
11/11/2021
14.54
 552,800 14.54 14.78 14.46 10,000 0 0.2
10/11/2021
14.54
 543,445 14.54 14.93 14.46 0 0 0
09/11/2021
14.54
 643,304 14.31 14.93 14.31 0 7,000 -0.1
08/11/2021
14.31
 460,531 14.31 14.46 14.23 0 8,000 -0.1
05/11/2021
14.31
 389,770 14.15 14.38 14.07 0 0 0
04/11/2021
14.15
 726,310 14.46 14.46 13.76 0 0 0
03/11/2021
14.46
 1,533,471 15.01 15.01 14.15 0 0 0
02/11/2021
15.01
 809,361 15.01 15.09 14.62 0 0 0
01/11/2021
15.01
 1,747,379 14.93 16.03 14.93 15,500 0 0.3
29/10/2021
14.93
 2,488,526 13.60 14.93 13.60 0 0 0
28/10/2021
13.60
 1,051,700 13.21 13.76 13.05 0 0 0
27/10/2021
13.21
 434,800 13.13 13.36 13.13 0 0 0
26/10/2021
13.13
 275,200 13.13 13.13 12.97 0 0 0
25/10/2021
13.13
 448,000 13.21 13.28 13.05 0 0 0
22/10/2021
13.21
 387,900 13.05 13.36 12.97 0 0 0
21/10/2021
13.05
 249,900 13.13 13.21 13.05 0 0 0
20/10/2021
13.13
 348,900 13.21 13.21 12.97 0 0 0
19/10/2021
13.21
 618,000 12.81 13.36 12.81 0 0 0
18/10/2021
12.81
 378,900 13.13 13.21 12.81 0 0 0
15/10/2021
13.13
 435,400 13.36 13.36 13.13 0 0 0
14/10/2021
13.36
 482,300 13.28 13.44 13.05 0 0 0
13/10/2021
13.28
 438,700 13.44 13.44 13.21 0 0 0
12/10/2021
13.44
 325,800 13.52 13.60 13.36 0 0 0
11/10/2021
13.52
 550,500 13.52 13.76 13.52 0 0 0
08/10/2021
13.52
 343,300 13.60 13.60 13.44 0 0 0
07/10/2021
13.60
 921,313 12.97 13.60 12.89 0 0 0
06/10/2021
12.97
 409,400 12.73 13.05 12.65 0 0 0
05/10/2021
12.73
 208,314 12.65 12.73 12.58 0 0 0
04/10/2021
12.65
 196,002 12.81 12.81 12.58 0 0 0
01/10/2021
12.81
 163,100 12.89 12.97 12.65 0 0 0
30/09/2021
12.89
 245,100 12.65 12.89 12.58 0 0 0
29/09/2021
12.65
 225,000 12.50 12.65 12.34 0 0 0
28/09/2021
12.50
 270,738 12.50 12.50 12.10 0 0 0
27/09/2021
12.50
 589,630 12.73 12.81 12.34 0 0 0
24/09/2021
12.73
 188,472 12.89 12.89 12.73 0 900 -0.0
23/09/2021
12.89
 225,300 13.05 13.21 12.89 0 0 0
22/09/2021
13.05
 239,665 13.21 13.21 12.89 0 0 0
21/09/2021
13.21
 565,050 12.89 13.36 12.65 0 0 0
20/09/2021
12.89
 456,800 13.13 13.28 12.89 0 0 0
17/09/2021
13.13
 496,186 13.21 13.28 13.05 0 0 0
16/09/2021
13.21
 344,639 13.28 13.36 13.13 0 0 0
15/09/2021
13.28
 688,400 13.21 13.60 13.21 0 0 0
14/09/2021
13.21
 345,143 13.05 13.21 12.89 0 0 0
13/09/2021
13.05
 648,341 13.21 13.60 12.89 0 0 0
10/09/2021
13.21
 692,519 12.97 13.28 12.89 0 0 0
09/09/2021
12.97
 296,600 12.81 13.05 12.81 0 0 0
08/09/2021
12.81
 604,300 12.58 12.89 12.58 0 100 -0.0
07/09/2021
12.58
 1,309,812 13.28 13.28 12.58 0 0 0
06/09/2021
13.28
 770,095 13.13 13.52 13.13 0 0 0
01/09/2021
13.13
 469,128 13.05 13.28 12.89 0 0 0
31/08/2021
13.05
 938,334 12.89 13.36 12.89 0 0 0
30/08/2021
12.89
 705,281 12.81 12.97 12.73 0 0 0
27/08/2021
12.81
 1,597,300 12.26 12.97 12.18 0 0 0
26/08/2021
12.26
 541,910 12.18 12.42 12.18 16,000 0 0.2
25/08/2021
12.18
 424,143 11.95 12.26 12.03 0 0 0
24/08/2021
11.95
 718,200 11.95 12.10 11.79 11,200 0 0.2
23/08/2021
11.95
 587,683 12.34 12.34 11.87 0 0 0
20/08/2021
12.34
 1,372,000 12.42 12.58 11.95 0 0 0
19/08/2021
12.42
 729,600 12.26 12.65 12.10 0 0 0
18/08/2021
12.26
 482,200 12.34 12.42 12.18 0 2,500 -0.0
17/08/2021
12.34
 407,800 12.42 12.50 12.26 200 0 0.0
16/08/2021
12.42
 1,433,400 12.18 12.81 12.34 0 0 0
13/08/2021
12.18
 750,700 12.03 12.18 11.87 200 0 0.0
12/08/2021
12.03
 588,920 11.87 12.18 11.87 0 0 0
11/08/2021
11.87
 505,620 11.87 12.03 11.79 0 0 0
10/08/2021
11.87
 1,166,241 12.18 12.42 11.87 0 0 0
09/08/2021
12.18
 637,728 12.03 12.42 11.95 0 0 0
06/08/2021
12.03
 369,400 12.10 12.10 11.95 0 0 0
05/08/2021
12.10
 526,300 12.10 12.18 11.95 100 0 0.0
04/08/2021
12.10
 1,653,400 11.87 12.42 11.87 0 0 0
03/08/2021
11.87
 660,210 11.79 12.03 11.79 0 0 0
02/08/2021
11.79
 579,500 11.95 12.18 11.79 0 0 0
30/07/2021
11.95
 699,200 12.10 12.18 11.87 200 0 0.0
29/07/2021
12.10
 1,214,100 11.63 12.26 11.48 2,000 0 0.0
28/07/2021
11.63
 518,500 11.71 11.87 11.48 0 0 0
27/07/2021
11.71
 3,112,030 10.69 11.71 10.77 0 0 0
26/07/2021
10.69
 610,900 10.53 10.85 10.38 0 0 0
23/07/2021
10.53
 383,811 10.85 10.85 10.53 0 0 0
22/07/2021
10.85
 263,800 10.61 10.85 10.61 0 0 0
21/07/2021
10.61
 342,100 10.53 10.93 10.45 0 0 0
20/07/2021
10.53
 324,046 10.22 10.53 9.90 0 0 0
19/07/2021
10.22
 288,400 10.53 10.53 10.14 0 0 0
16/07/2021
10.53
 1,562,318 9.90 10.53 9.83 0 0 0
15/07/2021
9.90
 816,300 10.06 10.06 9.83 0 0 0
14/07/2021
10.06
 277,811 9.98 10.14 9.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |