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)
18/02/2021
5.42
 251,811 5.42 5.42 5.27 0 0 0
17/02/2021
5.42
 191,300 5.42 5.50 5.34 0 0 0
09/02/2021
5.42
 114,528 5.42 5.50 5.27 0 300 -0.0
08/02/2021
5.42
 152,605 5.58 5.74 5.11 0 0 0
05/02/2021
5.58
 666,200 5.19 5.66 5.19 0 0 0
04/02/2021
5.19
 154,300 5.27 5.42 5.11 0 0 0
03/02/2021
5.27
 299,459 4.95 5.34 5.03 100 0 0.0
02/02/2021
4.95
 216,411 4.87 5.03 4.72 0 0 0
01/02/2021
4.87
 329,100 5.27 5.42 4.79 0 0 0
29/01/2021
5.27
 330,127 4.95 5.34 4.48 0 0 0
28/01/2021
4.95
 864,730 5.42 5.42 4.95 0 0 0
27/01/2021
5.42
 479,967 5.42 5.58 5.27 0 34,000 -0.2
26/01/2021
5.42
 722,940 5.82 5.90 5.42 1,300 0 0.0
25/01/2021
5.82
 354,200 5.97 6.05 5.74 0 0 0
22/01/2021
5.97
 557,300 6.21 6.29 5.97 0 0 0
21/01/2021
6.21
 1,042,470 5.74 6.29 5.82 0 100 -0.0
20/01/2021
5.74
 997,950 5.27 5.74 4.79 0 3,000 -0.0
19/01/2021
5.27
 776,730 5.74 5.82 5.19 0 1,500 -0.0
18/01/2021
5.74
 659,915 5.97 6.05 5.74 100 200 -0.0
15/01/2021
5.97
 503,735 6.05 6.05 5.90 0 0 0
14/01/2021
6.05
 322,104 5.90 6.13 5.90 0 0 0
13/01/2021
5.90
 948,469 5.97 6.21 5.90 0 0 0
12/01/2021
5.97
 771,600 5.90 6.13 5.74 0 0 0
11/01/2021
5.90
 521,200 5.97 6.21 5.82 200 0 0.0
08/01/2021
5.97
 541,310 6.13 6.29 5.82 0 0 0
07/01/2021
6.13
 831,600 5.66 6.21 5.66 0 0 0
06/01/2021
5.66
 869,000 5.50 5.82 5.42 0 0 0
05/01/2021
5.50
 527,182 5.58 5.58 5.50 0 2,000 -0.0
04/01/2021
5.58
 443,900 5.58 5.82 5.50 0 0 0
31/12/2020
5.58
 460,200 5.74 5.90 5.58 0 0 0
30/12/2020
5.74
 1,314,676 5.27 5.74 5.19 10,000 9,100 0.0
29/12/2020
5.27
 296,160 5.42 5.42 5.27 0 6,800 -0.0
28/12/2020
5.42
 695,104 5.50 5.66 5.34 0 100 -0.0
25/12/2020
5.50
 1,415,546 5.27 5.66 5.27 4,100 3,100 0.0
24/12/2020
5.27
 1,498,190 5.34 5.42 4.87 0 0 0
23/12/2020
5.34
 3,121,333 4.95 5.42 5.11 0 0 0
22/12/2020
4.95
 1,335,723 4.56 4.95 4.40 1,900 12,000 -0.1
21/12/2020
4.56
 2,317,115 4.56 4.64 4.32 4,000 0 0.0
18/12/2020
4.56
 1,268,132 4.72 4.72 4.40 0 0 0
17/12/2020
4.72
 1,773,541 4.32 4.72 4.24 5,000 0 0.0
16/12/2020
4.32
 998,170 4.09 4.40 4.09 0 13,500 -0.1
15/12/2020
4.09
 1,792,954 3.93 4.32 3.93 5,000 0 0.0
14/12/2020
3.93
 1,587,141 3.62 3.93 3.62 0 0 0
11/12/2020
3.62
 593,970 3.54 3.69 3.54 0 0 0
10/12/2020
3.54
 536,560 3.69 3.69 3.54 0 0 0
09/12/2020
3.69
 494,190 3.62 3.69 3.54 0 0 0
08/12/2020
3.62
 244,646 3.62 3.62 3.54 0 8,000 -0.0
07/12/2020
3.62
 332,220 3.62 3.69 3.62 0 0 0
04/12/2020
3.62
 733,975 3.69 3.85 3.62 0 30,000 -0.1
03/12/2020
3.69
 824,460 3.54 3.77 3.46 5,000 0 0.0
02/12/2020
3.54
 673,200 3.62 3.62 3.46 0 0 0
01/12/2020
3.62
 606,600 3.46 3.69 3.30 3,000 0 0.0
30/11/2020
3.46
 818,830 3.62 3.77 3.46 0 0 0
27/11/2020
3.62
 582,126 3.77 3.85 3.62 0 0 0
26/11/2020
3.77
 212,610 3.62 3.77 3.54 0 0 0
25/11/2020
3.62
 357,537 3.69 3.77 3.62 14,300 0 0.1
24/11/2020
3.69
 481,380 3.69 3.93 3.62 0 0 0
23/11/2020
3.69
 528,910 3.77 3.85 3.69 5,000 0 0.0
20/11/2020
3.77
 523,413 4.01 4.01 3.77 0 0 0
19/11/2020
4.01
 667,460 4.01 4.09 3.85 5,000 0 0.0
18/11/2020
4.01
 1,836,900 3.69 4.01 3.77 10,000 500 0.0
17/11/2020
3.69
 1,237,229 3.38 3.69 3.38 0 0 0
16/11/2020
3.38
 1,134,960 3.54 3.62 3.38 0 2,000 -0.0
13/11/2020
3.54
 686,600 3.77 3.77 3.54 0 0 0
12/11/2020
3.77
 817,806 3.69 3.77 3.62 0 0 0
11/11/2020
3.69
 988,064 3.46 3.69 3.46 0 0 0
10/11/2020
3.46
 1,714,900 3.62 3.69 3.30 0 0 0
09/11/2020
3.62
 864,720 3.54 3.69 3.54 0 0 0
06/11/2020
3.54
 1,938,789 3.22 3.54 3.22 0 0 0
05/11/2020
3.22
 1,377,030 3.38 3.46 3.22 0 26,000 -0.1
04/11/2020
3.38
 2,277,932 3.14 3.46 3.14 0 0 0
03/11/2020
3.14
 2,400,297 3.14 3.22 3.07 2,000 0 0.0
02/11/2020
3.14
 3,801,785 2.99 3.22 2.99 0 0 0
30/10/2020
2.99
 1,743,119 2.75 2.99 2.67 0 0 0
29/10/2020
2.75
 3,351,331 2.52 2.75 2.52 0 0 0
28/10/2020
2.52
 1,189,961 2.52 2.67 2.52 0 0 0
27/10/2020
2.52
 1,068,604 2.36 2.59 2.36 0 0 0
26/10/2020
2.36
 803,875 2.52 2.52 2.36 0 0 0
23/10/2020
2.52
 476,700 2.36 2.52 2.36 0 0 0
22/10/2020
2.36
 516,300 2.44 2.44 2.36 0 0 0
21/10/2020
2.44
 233,784 2.52 2.59 2.44 1,500 0 0.0
20/10/2020
2.52
 236,200 2.59 2.59 2.52 0 0 0
19/10/2020
2.59
 731,010 2.44 2.67 2.52 0 1,000 -0.0
16/10/2020
2.44
 165,400 2.44 2.52 2.36 0 0 0
15/10/2020
2.44
 176,000 2.44 2.52 2.36 0 0 0
14/10/2020
2.44
 797,700 2.44 2.52 2.36 0 1,000 -0.0
13/10/2020
2.44
 627,800 2.52 2.52 2.44 0 0 0
12/10/2020
2.52
 700,800 2.59 2.59 2.52 0 0 0
09/10/2020
2.59
 727,724 2.59 2.67 2.59 0 1,000 -0.0
08/10/2020
2.59
 288,710 2.67 2.75 2.59 0 0 0
07/10/2020
2.67
 318,628 2.75 2.75 2.67 0 0 0
06/10/2020
2.75
 975,073 2.75 2.83 2.67 0 0 0
05/10/2020
2.75
 357,700 2.67 2.75 2.67 0 0 0
02/10/2020
2.67
 860,989 2.67 2.75 2.59 0 54,000 -0.2
01/10/2020
2.67
 630,070 2.67 2.67 2.59 0 0 0
30/09/2020
2.67
 687,910 2.59 2.67 2.59 1,000 0 0.0
29/09/2020
2.59
 1,081,632 2.59 2.75 2.59 0 0 0
28/09/2020
2.59
 967,189 2.59 2.67 2.59 0 0 0
25/09/2020
2.59
 789,712 2.75 2.75 2.59 0 0 0
24/09/2020
2.75
 1,468,067 2.67 2.83 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |