CTCP Đầu tư MST (mst)

6.40
-0.10
(-1.54%)
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
(2025-12-29) 		0.20 3.17% 56,255,800 270,000 1.6
6.30
6.70
6.40
2 tháng
(2025-12-01) 		-0.10 -1.52% 119,669,700 -555,800 -4.3
6.20
7
6.40
3 tháng
(2025-10-30) 		0.80 14.04% 169,600,300 -10,100 -1.2
5.40
7
6.40
6 tháng
(2025-08-01) 		0.59 10% 388,819,000 -418,300 -3.7
5.40
7
6.40
12 tháng
(2025-02-03) 		0.14 2.14% 711,121,537 564,500 1.9
4.55
7
6.40
24 tháng
(2024-02-15) 		0.77 13.49% 1,017,674,637 625,055 1.5
4.18
7
6.40
36 tháng
(2023-02-13) 		3.11 91.83% 1,318,470,927 722,055 1.9
3.22
7
6.40
60 tháng
(2021-02-23) 		1.08 19.85% 1,662,864,447 864,986 2.9
3.22
16.12
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
2.59
 1,385,335 2.75 2.83 2.59 0 0 0
23/06/2020
2.75
 1,320,934 2.67 2.83 2.67 0 0 0
22/06/2020
2.67
 1,260,270 2.83 2.91 2.67 0 0 0
19/06/2020
2.83
 1,232,395 2.67 2.83 2.67 0 0 0
18/06/2020
2.67
 1,215,350 2.75 2.75 2.59 0 0 0
17/06/2020
2.75
 2,822,300 2.99 2.99 2.75 10,000 0 0.0
16/06/2020
2.99
 2,440,121 2.83 3.07 2.83 10,000 0 0.0
15/06/2020
2.83
 3,415,340 2.59 2.83 2.59 0 7,500 -0.0
12/06/2020
2.59
 2,415,230 2.44 2.59 2.28 8,000 0 0.0
11/06/2020
2.44
 4,380,638 2.59 2.83 2.44 6,500 15,000 -0.0
10/06/2020
2.59
 2,041,190 2.44 2.59 2.36 3,600 1,200 0.0
09/06/2020
2.44
 1,654,389 2.44 2.52 2.44 0 0 0
08/06/2020
2.44
 1,059,887 2.44 2.59 2.44 0 0 0
05/06/2020
2.44
 1,759,530 2.36 2.59 2.36 0 1,200 -0.0
04/06/2020
2.36
 868,441 2.36 2.44 2.36 0 0 0
03/06/2020
2.36
 1,242,584 2.44 2.44 2.36 8,700 27,900 -0.1
02/06/2020
2.44
 2,968,550 2.36 2.59 2.36 0 600 -0.0
01/06/2020
2.36
 2,382,430 2.20 2.36 2.28 0 0 0
29/05/2020
2.20
 690,160 2.20 2.28 2.12 17,900 0 0.1
28/05/2020
2.20
 604,643 2.20 2.20 2.12 10,000 0 0.0
27/05/2020
2.20
 809,050 2.20 2.28 2.12 0 0 0
26/05/2020
2.20
 1,531,983 2.12 2.28 2.04 0 0 0
25/05/2020
2.12
 651,720 2.12 2.12 2.04 0 0 0
22/05/2020
2.12
 1,641,136 2.20 2.28 2.04 0 1,100 -0.0
21/05/2020
2.20
 697,618 2.20 2.28 2.12 0 0 0
20/05/2020
2.20
 620,880 2.20 2.28 2.12 0 0 0
19/05/2020
2.20
 1,581,010 2.20 2.28 2.12 27,500 0 0.1
18/05/2020
2.20
 2,192,971 2.28 2.44 2.12 0 0 0
15/05/2020
2.28
 1,142,760 2.12 2.28 2.20 0 600 -0.0
14/05/2020
2.12
 1,353,481 1.97 2.12 1.97 0 0 0
13/05/2020
1.97
 698,492 2.04 2.04 1.97 0 0 0
12/05/2020
2.04
 443,358 1.97 2.04 1.97 0 0 0
11/05/2020
1.97
 600,805 1.97 2.04 1.97 0 0 0
08/05/2020
1.97
 680,936 1.97 2.04 1.97 0 0 0
07/05/2020
1.97
 738,300 1.97 2.04 1.97 600 0 0.0
06/05/2020
1.97
 341,875 2.04 2.04 1.97 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |