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)
13/07/2021
9.98
 408,004 9.75 10.06 9.67 0 0 0
12/07/2021
9.75
 827,200 10.53 10.53 9.51 0 0 0
09/07/2021
10.53
 518,211 10.69 10.69 10.45 0 0 0
08/07/2021
10.69
 285,100 10.77 10.77 10.53 0 0 0
07/07/2021
10.77
 342,300 10.61 10.77 10.22 0 0 0
06/07/2021
10.61
 263,100 10.77 10.85 10.61 0 0 0
05/07/2021
10.77
 340,546 11.00 11.00 10.61 0 0 0
02/07/2021
11.00
 394,500 11.16 11.16 10.93 0 0 0
01/07/2021
11.16
 359,600 11.16 11.16 10.93 0 0 0
30/06/2021
11.16
 401,900 11.16 11.24 11.08 0 0 0
29/06/2021
11.16
 1,033,600 11.16 11.24 11.00 0 0 0
28/06/2021
11.16
 404,500 11.08 11.24 11.00 0 0 0
25/06/2021
11.08
 520,748 11.00 11.48 11.00 0 0 0
24/06/2021
11.00
 871,256 11.08 11.24 10.22 0 0 0
23/06/2021
11.08
 600,600 11.32 11.48 11.00 0 0 0
22/06/2021
11.32
 581,390 11.32 11.40 10.22 0 0 0
21/06/2021
11.32
 513,500 11.55 11.71 11.32 0 0 0
18/06/2021
11.55
 499,856 11.40 11.71 11.24 0 0 0
17/06/2021
11.40
 756,200 11.55 11.87 11.32 0 0 0
16/06/2021
11.55
 2,690,613 10.69 11.71 10.45 0 0 0
15/06/2021
10.69
 401,700 10.85 11.00 10.61 0 0 0
14/06/2021
10.85
 787,300 10.38 11.00 10.38 0 0 0
11/06/2021
10.38
 383,055 10.30 10.53 10.14 0 0 0
10/06/2021
10.30
 164,800 10.38 10.45 10.22 0 0 0
09/06/2021
10.38
 375,300 10.14 10.61 9.98 0 1,800 -0.0
08/06/2021
10.14
 359,550 10.22 10.30 10.06 0 0 0
07/06/2021
10.22
 1,180,990 10.45 10.85 10.06 0 0 0
04/06/2021
10.45
 351,840 10.45 10.61 10.45 0 0 0
03/06/2021
10.45
 322,500 10.45 10.61 10.45 0 0 0
02/06/2021
10.45
 312,950 10.45 10.53 10.38 0 0 0
01/06/2021
10.45
 433,420 10.38 10.53 10.30 0 0 0
31/05/2021
10.38
 261,400 10.38 10.53 10.38 0 0 0
28/05/2021
10.38
 252,415 10.45 10.53 10.38 0 0 0
27/05/2021
10.45
 391,333 10.53 10.53 10.30 0 0 0
26/05/2021
10.53
 208,300 10.61 10.61 10.45 0 0 0
25/05/2021
10.61
 566,000 10.53 10.93 10.45 0 0 0
24/05/2021
10.53
 424,900 10.69 10.69 10.45 0 0 0
21/05/2021
10.69
 329,200 10.77 10.85 10.61 0 0 0
20/05/2021
10.77
 277,100 10.69 11.00 10.69 0 0 0
19/05/2021
10.69
 696,900 10.45 11.48 10.45 0 0 0
18/05/2021
10.45
 518,615 10.38 10.61 10.30 0 0 0
17/05/2021
10.38
 387,447 10.61 10.61 10.22 0 0 0
14/05/2021
10.61
 617,294 10.53 10.61 10.38 0 0 0
13/05/2021
10.53
 406,234 10.77 10.77 10.53 0 0 0
12/05/2021
10.77
 287,200 10.77 10.85 10.61 0 0 0
11/05/2021
10.77
 563,313 10.45 10.93 10.45 0 0 0
10/05/2021
10.45
 856,809 10.22 10.61 9.98 0 0 0
07/05/2021
10.22
 662,700 10.30 10.45 10.22 0 0 0
06/05/2021
10.30
 309,150 10.22 10.61 10.14 0 0 0
05/05/2021
10.22
 341,100 10.22 10.53 10.14 0 0 0
04/05/2021
10.22
 442,711 10.38 10.38 9.83 0 0 0
29/04/2021
10.38
 649,212 10.53 10.69 10.30 0 0 0
28/04/2021
10.53
 860,204 10.22 10.77 10.22 0 0 0
27/04/2021
10.22
 572,400 10.14 10.30 9.98 0 0 0
26/04/2021
10.14
 688,300 10.14 10.30 10.06 0 0 0
23/04/2021
10.14
 1,501,904 9.28 10.14 9.04 0 0 0
22/04/2021
9.28
 456,027 9.35 9.59 8.65 0 0 0
20/04/2021
9.35
 387,434 9.43 9.59 9.35 0 0 0
19/04/2021
9.43
 727,497 9.35 9.67 9.28 0 0 0
16/04/2021
9.35
 461,011 9.20 9.35 9.04 0 0 0
15/04/2021
9.20
 379,100 9.43 9.51 9.20 0 0 0
14/04/2021
9.43
 975,214 9.12 9.43 8.88 0 0 0
13/04/2021
9.12
 1,130,000 9.43 9.51 8.96 0 10,000 -0.1
12/04/2021
9.43
 1,016,525 9.67 9.67 9.28 0 3,000 -0.0
09/04/2021
9.67
 418,100 9.67 9.83 9.51 0 2,000 -0.0
08/04/2021
9.67
 378,000 9.59 9.67 9.51 0 0 0
07/04/2021
9.59
 944,436 9.43 9.75 9.35 0 0 0
06/04/2021
9.43
 1,454,200 9.59 9.83 9.28 0 0 0
05/04/2021
9.59
 1,283,300 8.96 9.59 8.96 0 3,000 -0.0
02/04/2021
8.96
 700,880 9.04 9.12 8.88 0 3,000 -0.0
01/04/2021
9.04
 538,166 9.04 9.04 8.80 0 0 0
31/03/2021
9.04
 1,615,506 8.49 9.04 8.33 0 0 0
30/03/2021
8.49
 712,787 8.49 8.65 8.25 0 0 0
29/03/2021
8.49
 1,011,664 8.57 8.65 8.17 22,800 5,000 0.2
26/03/2021
8.57
 2,298,331 8.25 8.72 8.10 0 0 0
25/03/2021
8.25
 1,323,222 8.17 8.49 8.02 0 0 0
24/03/2021
8.17
 2,094,149 7.47 8.17 7.39 300 1,000 -0.0
23/03/2021
7.47
 724,500 7.62 7.62 7.39 0 0 0
22/03/2021
7.62
 1,182,015 7.55 7.86 7.47 3,000 0 0.0
19/03/2021
7.55
 2,512,230 6.92 7.55 7.00 0 1,000 -0.0
18/03/2021
6.92
 773,600 6.60 6.92 6.60 0 0 0
17/03/2021
6.60
 834,264 6.68 6.84 6.60 300 0 0.0
16/03/2021
6.68
 774,300 6.60 6.68 6.52 0 0 0
15/03/2021
6.60
 849,300 6.68 6.76 6.60 0 0 0
12/03/2021
6.68
 1,455,300 6.92 7.00 6.60 0 0 0
11/03/2021
6.92
 1,764,528 7.07 7.15 6.92 0 0 0
10/03/2021
7.07
 592,500 7.00 7.07 6.84 0 0 0
09/03/2021
7.00
 971,439 7.23 7.23 6.76 2,000 1,400 0.0
08/03/2021
7.23
 768,635 7.23 7.31 7.15 8,000 0 0.1
05/03/2021
7.23
 713,000 7.15 7.23 7.00 5,000 0 0.0
04/03/2021
7.15
 1,958,900 7.07 7.31 6.52 5,000 0 0.0
03/03/2021
7.07
 1,681,098 6.60 7.07 6.52 5,000 300 0.0
02/03/2021
6.60
 625,348 6.60 6.76 6.45 0 1,000 -0.0
01/03/2021
6.60
 1,055,301 6.68 7.23 6.21 0 0 0
26/02/2021
6.68
 2,273,404 6.13 6.68 5.90 0 0 0
25/02/2021
6.13
 1,009,405 5.90 6.45 6.05 0 0 0
24/02/2021
5.90
 2,126,383 5.42 5.90 5.50 0 0 0
23/02/2021
5.42
 352,300 5.42 5.50 5.34 0 0 0
22/02/2021
5.42
 293,344 5.42 5.50 5.34 0 0 0
19/02/2021
5.42
 475,500 5.42 5.74 5.34 700 3,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |