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)
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
23/09/2020
2.67
 1,163,817 2.75 2.83 2.67 54,000 0 0.2
22/09/2020
2.75
 2,769,548 2.52 2.75 2.52 0 0 0
21/09/2020
2.52
 345,245 2.52 2.59 2.52 0 0 0
18/09/2020
2.52
 576,000 2.52 2.59 2.44 0 0 0
17/09/2020
2.52
 546,043 2.59 2.59 2.44 0 0 0
16/09/2020
2.59
 1,506,030 2.59 2.67 2.44 0 1,500 -0.0
15/09/2020
2.59
 897,181 2.52 2.59 2.44 0 0 0
14/09/2020
2.52
 989,020 2.52 2.59 2.44 300 0 0.0
11/09/2020
2.52
 2,365,024 2.36 2.59 2.36 0 0 0
10/09/2020
2.36
 1,718,010 2.20 2.36 2.20 0 0 0
09/09/2020
2.20
 824,117 2.20 2.28 2.12 0 0 0
08/09/2020
2.20
 636,900 2.12 2.20 2.12 0 0 0
07/09/2020
2.12
 631,060 2.12 2.20 2.12 0 0 0
04/09/2020
2.12
 305,307 2.20 2.20 2.12 0 0 0
03/09/2020
2.20
 565,580 2.20 2.28 2.12 0 0 0
01/09/2020
2.20
 657,206 2.28 2.28 2.20 0 0 0
31/08/2020
2.28
 1,168,553 2.12 2.28 2.12 0 0 0
28/08/2020
2.12
 379,757 2.12 2.20 2.12 0 0 0
27/08/2020
2.12
 606,504 2.20 2.20 2.12 0 0 0
26/08/2020
2.20
 292,424 2.20 2.28 2.12 0 0 0
25/08/2020
2.20
 315,779 2.20 2.28 2.20 0 0 0
24/08/2020
2.20
 702,564 2.20 2.28 2.12 0 0 0
21/08/2020
2.20
 546,644 2.12 2.20 2.12 0 0 0
20/08/2020
2.12
 205,110 2.12 2.20 2.04 0 0 0
19/08/2020
2.12
 276,660 2.12 2.20 2.04 0 0 0
18/08/2020
2.12
 556,203 2.20 2.20 2.04 0 0 0
17/08/2020
2.20
 272,800 2.20 2.20 2.04 0 0 0
14/08/2020
2.20
 513,180 2.20 2.28 2.12 0 0 0
13/08/2020
2.20
 1,080,011 2.20 2.28 2.12 0 1,000 -0.0
12/08/2020
2.20
 256,500 2.20 2.20 2.12 0 0 0
11/08/2020
2.20
 579,701 2.28 2.28 2.20 1,000 0 0.0
10/08/2020
2.28
 525,365 2.20 2.28 2.12 0 0 0
07/08/2020
2.20
 864,044 2.04 2.20 2.04 0 1,000 -0.0
06/08/2020
2.04
 776,900 2.20 2.20 2.04 0 0 0
05/08/2020
2.20
 1,181,721 2.04 2.20 2.04 500 0 0.0
04/08/2020
2.04
 1,194,200 1.97 2.12 1.97 0 0 0
03/08/2020
1.97
 1,101,306 1.81 1.97 1.73 0 2,000 -0.0
31/07/2020
1.81
 322,774 1.81 1.89 1.73 0 0 0
30/07/2020
1.81
 479,240 1.81 1.89 1.81 0 0 0
29/07/2020
1.81
 1,450,486 1.89 1.89 1.73 2,500 0 0.0
28/07/2020
1.89
 896,323 1.89 1.97 1.73 2,000 0 0.0
27/07/2020
1.89
 1,016,040 2.04 2.04 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |