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)
25/07/2022
6.61
 312,100 6.78 6.78 6.53 0 0 0
22/07/2022
6.78
 293,400 6.86 6.94 6.78 0 0 0
21/07/2022
6.86
 163,260 6.86 6.94 6.78 0 0 0
20/07/2022
6.86
 483,300 6.78 6.94 6.78 0 0 0
19/07/2022
6.78
 579,640 6.69 7.02 6.61 0 0 0
18/07/2022
6.69
 327,605 6.69 7.02 6.61 0 0 0
15/07/2022
6.69
 917,900 6.53 6.78 6.36 0 0 0
14/07/2022
6.53
 458,600 6.45 6.53 6.28 0 0 0
13/07/2022
6.45
 434,616 6.36 6.61 6.20 0 0 0
12/07/2022
6.36
 206,203 6.20 6.36 5.95 0 300 -0.0
11/07/2022
6.20
 827,000 6.28 6.28 5.79 0 0 0
08/07/2022
6.28
 854,185 6.86 6.86 6.28 0 0 0
07/07/2022
6.86
 344,472 6.78 6.86 6.12 300 0 0.0
06/07/2022
6.78
 1,690,716 6.36 6.78 5.79 3,000 0 0.0
05/07/2022
6.36
 2,161,590 7.02 7.02 6.36 5,000 0 0.0
04/07/2022
7.02
 667,100 7.27 7.27 6.61 2,000 0 0.0
01/07/2022
7.27
 627,200 7.27 7.27 6.78 0 0 0
30/06/2022
7.27
 436,114 7.44 7.44 7.11 0 2,000 -0.0
29/06/2022
7.44
 256,815 7.44 7.44 7.02 0 0 0
28/06/2022
7.44
 582,028 7.27 7.44 7.11 0 200 -0.0
27/06/2022
7.27
 1,047,280 7.44 7.52 7.02 0 0 0
24/06/2022
7.44
 528,100 7.44 7.60 7.02 0 0 0
23/06/2022
7.44
 493,466 7.27 7.44 6.78 0 0 0
22/06/2022
7.27
 2,225,440 6.69 7.27 6.03 7,200 26,800 -0.1
21/06/2022
6.69
 103,423 7.44 7.44 6.69 0 0 0
20/06/2022
7.44
 120,011 8.26 8.26 7.44 0 0 0
17/06/2022
8.26
 179,200 9.17 9.17 8.26 0 0 0
16/06/2022
9.17
 1,209,732 9.26 9.26 8.35 0 0 0
15/06/2022
9.26
 374,829 10.25 10.25 9.26 0 0 0
14/06/2022
10.25
 770,304 11.07 11.07 10 7,300 0 0.1
13/06/2022
11.07
 534,900 12.23 12.23 11.07 0 0 0
10/06/2022
12.23
 1,714,346 11.82 12.31 11.57 0 0 0
09/06/2022
11.82
 263,605 11.74 11.82 11.57 100 0 0.0
08/06/2022
11.74
 258,185 11.82 11.90 11.65 0 0 0
07/06/2022
11.82
 152,589 11.98 11.98 11.57 0 0 0
06/06/2022
11.98
 193,394 11.98 12.07 11.82 2,000 0 0.0
03/06/2022
11.98
 63,620 12.07 12.23 11.98 0 0 0
02/06/2022
12.07
 224,120 12.56 12.56 12.07 0 0 0
01/06/2022
12.56
 199,947 12.56 12.73 12.31 5,000 0 0.1
31/05/2022
12.56
 357,732 12.48 12.73 12.15 0 0 0
30/05/2022
12.48
 268,423 12.73 12.73 12.23 0 0 0
27/05/2022
12.73
 175,406 12.73 12.89 12.40 0 0 0
26/05/2022
12.73
 213,500 12.81 12.81 12.48 0 0 0
25/05/2022
12.81
 512,014 12.31 12.81 12.31 0 0 0
24/05/2022
12.31
 123,884 12.23 12.31 11.90 0 0 0
23/05/2022
12.23
 238,949 12.48 12.64 12.15 0 0 0
20/05/2022
12.48
 415,219 12.23 12.64 12.23 0 0 0
19/05/2022
12.23
 109,901 12.23 12.40 11.82 0 0 0
18/05/2022
12.23
 350,489 12.23 12.40 12.07 0 0 0
17/05/2022
12.23
 168,272 11.98 12.31 11.57 0 0 0
16/05/2022
11.98
 194,522 11.74 11.98 11.49 0 4,000 -0.1
13/05/2022
11.74
 491,026 11.65 11.74 10.50 0 6,761 -0.1
12/05/2022
11.65
 212,472 12.81 12.81 11.57 0 0 0
11/05/2022
12.81
 191,651 12.15 13.22 12.31 0 0 0
10/05/2022
12.15
 616,029 12.40 12.40 11.16 100 100 0
09/05/2022
12.40
 621,261 13.72 13.72 12.40 200 5,000 -0.1
06/05/2022
13.72
 487,422 14.21 14.21 13.55 20,000 0 0.3
05/05/2022
14.21
 932,092 14.55 14.63 13.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |