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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |