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)
05/05/2020
2.04
 694,500 1.97 2.04 1.97 0 0 0
04/05/2020
1.97
 242,120 2.04 2.04 1.97 0 0 0
29/04/2020
2.04
 706,834 2.04 2.12 1.97 0 0 0
28/04/2020
2.04
 935,950 2.04 2.12 2.04 0 0 0
27/04/2020
2.04
 484,520 2.04 2.12 2.04 0 0 0
24/04/2020
2.04
 645,675 2.04 2.12 2.04 0 0 0
23/04/2020
2.04
 638,720 2.12 2.28 2.04 0 0 0
22/04/2020
2.12
 1,061,800 2.04 2.12 1.97 0 0 0
21/04/2020
2.04
 2,296,100 2.20 2.20 2.04 600 0 0.0
20/04/2020
2.20
 1,829,187 2.20 2.28 2.12 0 0 0
17/04/2020
2.20
 1,752,200 2.12 2.28 2.04 0 10,000 -0.0
16/04/2020
2.12
 945,376 2.04 2.12 1.97 0 1,800 -0.0
15/04/2020
2.04
 3,652,395 2.12 2.12 1.97 0 0 0
14/04/2020
2.12
 1,471,808 2.28 2.28 2.12 0 0 0
13/04/2020
2.28
 2,250,700 2.12 2.28 2.12 9,900 0 0.0
10/04/2020
2.12
 1,599,051 1.97 2.12 2.04 0 0 0
09/04/2020
1.97
 3,108,816 2.12 2.12 1.97 10,000 2,000 0.0
08/04/2020
2.12
 2,143,186 2.36 2.36 2.12 0 0 0
07/04/2020
2.36
 3,144,168 2.59 2.59 2.36 0 0 0
06/04/2020
2.59
 3,687,680 2.59 2.83 2.36 20,100 0 0.1
03/04/2020
2.59
 5,510,520 2.44 2.67 2.20 36,800 0 0.1
01/04/2020
2.44
 37,300 2.67 2.67 2.44 0 0 0
31/03/2020
2.67
 148,602 2.91 2.91 2.67 0 0 0
30/03/2020
2.91
 336,900 3.22 3.22 2.91 0 0 0
27/03/2020
3.22
 586,200 3.14 3.30 3.07 0 0 0
26/03/2020
3.14
 1,068,420 3.14 3.30 2.83 0 0 0
25/03/2020
3.14
 1,203,500 2.99 3.14 2.75 0 0 0
24/03/2020
2.99
 153,900 3.30 3.30 2.99 0 0 0
23/03/2020
3.30
 145,100 3.62 3.62 3.30 600 0 0.0
20/03/2020
3.62
 97,870 3.69 3.69 3.54 0 0 0
19/03/2020
3.69
 428,032 3.77 3.77 3.46 0 200 -0.0
18/03/2020
3.77
 216,140 3.77 3.93 3.69 0 0 0
17/03/2020
3.77
 341,100 3.69 3.77 3.46 0 0 0
16/03/2020
3.69
 412,828 3.93 4.01 3.62 0 0 0
13/03/2020
3.93
 797,030 4.01 4.01 3.62 0 300 -0.0
12/03/2020
4.01
 413,200 4.40 4.40 4.01 0 0 0
11/03/2020
4.40
 310,500 4.87 5.03 4.40 0 0 0
10/03/2020
4.87
 734,200 4.87 4.95 4.40 0 200 -0.0
09/03/2020
4.87
 293,390 5.34 5.34 4.87 0 0 0
06/03/2020
5.34
 414,806 5.19 5.34 4.95 0 0 0
05/03/2020
5.19
 332,268 5.27 5.42 5.19 0 0 0
04/03/2020
5.27
 272,370 5.42 5.50 5.27 0 0 0
03/03/2020
5.42
 982,197 4.95 5.42 4.95 0 10,000 -0.1
02/03/2020
4.95
 156,900 5.11 5.11 4.95 0 0 0
28/02/2020
5.11
 435,270 5.11 5.11 4.79 0 30,000 -0.2
27/02/2020
5.11
 265,760 5.11 5.27 5.03 0 0 0
26/02/2020
5.11
 299,670 5.19 5.42 5.03 0 0 0
25/02/2020
5.19
 803,520 4.72 5.19 4.32 0 0 0
24/02/2020
4.72
 786,521 5.19 5.19 4.72 0 0 0
21/02/2020
5.19
 428,920 5.27 5.42 5.11 0 4,600 -0.0
20/02/2020
5.27
 421,050 5.11 5.34 5.03 0 0 0
19/02/2020
5.11
 302,600 4.95 5.19 4.87 2,000 0 0.0
18/02/2020
4.95
 381,590 5.11 5.27 4.95 0 0 0
17/02/2020
5.11
 940,964 4.72 5.19 4.72 100 0 0.0
14/02/2020
4.72
 380,213 4.64 4.72 4.48 0 0 0
13/02/2020
4.64
 352,716 4.79 4.87 4.64 0 0 0
12/02/2020
4.79
 966,702 4.40 4.79 4.48 17,000 0 0.1
11/02/2020
4.40
 870,906 4.01 4.40 3.93 21,900 600 0.1
10/02/2020
4.01
 360,700 3.93 4.01 3.93 0 0 0
07/02/2020
3.93
 298,918 4.01 4.01 3.93 0 0 0
06/02/2020
4.01
 388,880 4.01 4.01 3.85 0 0 0
05/02/2020
4.01
 247,000 3.93 4.01 3.85 0 0 0
04/02/2020
3.93
 236,300 3.93 4.01 3.85 0 0 0
03/02/2020
3.93
 240,190 4.01 4.01 3.77 0 0 0
31/01/2020
4.01
 403,126 4.09 4.09 3.93 0 0 0
30/01/2020
4.09
 124,000 4.09 4.09 4.01 0 0 0
22/01/2020
4.09
 135,700 4.09 4.09 4.01 0 0 0
21/01/2020
4.09
 117,552 4.01 4.09 3.93 0 0 0
20/01/2020
4.01
 162,200 4.09 4.09 4.01 0 0 0
17/01/2020
4.09
 196,800 4.01 4.09 4.01 0 0 0
16/01/2020
4.01
 185,300 4.09 4.09 4.01 0 0 0
15/01/2020
4.09
 448,900 4.17 4.17 4.01 0 0 0
14/01/2020
4.17
 237,700 4.17 4.17 4.09 0 0 0
13/01/2020
4.17
 137,100 4.09 4.17 4.09 0 0 0
10/01/2020
4.09
 325,000 4.17 4.17 4.09 0 25,000 -0.1
09/01/2020
4.17
 248,000 4.09 4.17 4.01 0 0 0
08/01/2020
4.09
 392,010 4.09 4.09 3.93 0 0 0
07/01/2020
4.09
 253,540 4.09 4.17 4.01 0 5,000 -0.0
06/01/2020
4.09
 180,480 4.17 4.17 4.09 0 0 0
03/01/2020
4.17
 245,436 4.17 4.17 4.09 0 0 0
02/01/2020
4.17
 319,750 4.09 4.17 4.01 0 24,000 -0.1
31/12/2019
4.09
 387,770 4.09 4.17 3.93 0 5,010 -0.0
30/12/2019
4.09
 371,436 4.09 4.17 4.01 0 19,600 -0.1
27/12/2019
4.09
 446,740 4.01 4.09 3.93 0 0 0
26/12/2019
4.01
 498,800 4.01 4.01 3.93 0 0 0
25/12/2019
4.01
 292,000 3.93 4.01 3.85 0 3,500 -0.0
24/12/2019
3.93
 660,610 4.01 4.09 3.85 0 0 0
23/12/2019
4.01
 309,080 4.01 4.09 3.85 0 0 0
20/12/2019
4.01
 599,600 3.69 4.01 3.54 0 10,100 -0.1
19/12/2019
3.69
 706,932 4.09 4.09 3.69 41,000 1,600 0.2
18/12/2019
4.09
 552,088 4.09 4.17 4.01 0 0 0
17/12/2019
4.09
 345,440 4.17 4.17 4.09 0 0 0
16/12/2019
4.17
 413,460 4.17 4.24 4.09 0 10,000 -0.1
13/12/2019
4.17
 480,678 4.17 4.17 4.01 0 0 0
12/12/2019
4.17
 524,744 4.17 4.24 4.01 0 0 0
11/12/2019
4.17
 441,459 4.01 4.17 3.93 0 0 0
10/12/2019
4.01
 1,581,355 4.24 4.24 3.85 26,000 0 0.1
09/12/2019
4.24
 577,010 4.17 4.24 4.09 0 0 0
06/12/2019
4.17
 580,048 4.17 4.24 4.09 25,000 0 0.1
05/12/2019
4.17
 681,343 4.01 4.24 4.01 8,600 9,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |