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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |