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)
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
04/12/2019
4.01
 607,781 3.85 4.09 3.85 11,000 0 0.1
03/12/2019
3.85
 607,380 3.69 3.85 3.62 0 0 0
02/12/2019
3.69
 471,136 3.69 3.77 3.62 0 0 0
29/11/2019
3.69
 1,499,758 3.62 3.93 3.54 0 0 0
28/11/2019
3.62
 428,200 3.54 3.62 3.46 0 0 0
27/11/2019
3.54
 551,682 3.38 3.62 3.30 0 0 0
26/11/2019
3.38
 457,781 3.30 3.38 3.22 0 0 0
25/11/2019
3.30
 427,310 3.38 3.38 3.22 0 0 0
22/11/2019
3.38
 514,420 3.38 3.38 3.22 0 0 0
21/11/2019
3.38
 182,800 3.38 3.46 3.30 0 0 0
20/11/2019
3.38
 681,327 3.14 3.46 3.14 800 0 0.0
19/11/2019
3.14
 255,529 3.14 3.22 3.07 0 0 0
18/11/2019
3.14
 296,942 3.22 3.30 3.07 0 0 0
15/11/2019
3.22
 524,000 3.30 3.30 3.14 0 0 0
14/11/2019
3.30
 523,390 3.30 3.46 3.22 0 100 -0.0
13/11/2019
3.30
 644,943 3.07 3.30 2.99 200 0 0.0
12/11/2019
3.07
 775,580 2.91 3.14 2.83 0 0 0
11/11/2019
2.91
 257,600 2.91 2.99 2.83 0 0 0
08/11/2019
2.91
 337,100 2.99 2.99 2.83 0 0 0
07/11/2019
2.99
 572,910 2.75 2.99 2.75 0 0 0
06/11/2019
2.75
 270,600 2.59 2.75 2.59 300 0 0.0
05/11/2019
2.59
 311,570 2.75 2.75 2.59 0 0 0
04/11/2019
2.75
 163,450 2.75 2.75 2.67 100 0 0.0
01/11/2019
2.75
 224,488 2.75 2.75 2.67 0 0 0
31/10/2019
2.75
 303,300 2.75 2.75 2.67 0 10,000 -0.0
30/10/2019
2.75
 132,226 2.83 2.83 2.75 0 0 0
29/10/2019
2.83
 146,010 2.83 2.83 2.75 0 0 0
28/10/2019
2.83
 125,530 2.83 2.83 2.75 0 0 0
25/10/2019
2.83
 164,100 2.83 2.91 2.75 0 0 0
24/10/2019
2.83
 121,500 2.91 2.91 2.83 0 0 0
23/10/2019
2.91
 128,300 2.83 2.91 2.75 3,000 0 0.0
22/10/2019
2.83
 220,640 2.91 2.91 2.83 0 0 0
21/10/2019
2.91
 236,180 2.83 2.91 2.83 0 0 0
18/10/2019
2.83
 266,302 2.83 2.91 2.75 800 0 0.0
17/10/2019
2.83
 402,150 2.75 2.83 2.75 0 0 0
16/10/2019
2.75
 152,913 2.75 2.75 2.67 0 0 0
15/10/2019
2.75
 82,976 2.67 2.75 2.67 0 0 0
14/10/2019
2.67
 112,300 2.75 2.75 2.67 0 0 0
11/10/2019
2.75
 94,140 2.75 2.83 2.67 0 0 0
10/10/2019
2.75
 172,064 2.75 2.83 2.67 0 0 0
09/10/2019
2.75
 91,350 2.67 2.75 2.67 0 0 0
08/10/2019
2.67
 161,000 2.67 2.75 2.59 0 0 0
07/10/2019
2.67
 177,816 2.75 2.75 2.67 0 0 0
04/10/2019
2.75
 107,500 2.67 2.75 2.67 0 0 0
03/10/2019
2.67
 98,033 2.75 2.75 2.59 0 0 0
02/10/2019
2.75
 524,777 2.83 2.83 2.67 0 0 0
01/10/2019
2.83
 335,000 2.75 2.83 2.67 0 0 0
30/09/2019
2.75
 250,900 2.67 2.75 2.59 0 0 0
27/09/2019
2.67
 321,142 2.52 2.67 2.52 0 0 0
26/09/2019
2.52
 193,394 2.52 2.59 2.52 0 0 0
25/09/2019
2.52
 25,100 2.52 2.52 2.44 0 0 0
24/09/2019
2.52
 263,500 2.52 2.59 2.44 0 0 0
23/09/2019
2.52
 308,690 2.44 2.52 2.44 0 0 0
20/09/2019
2.44
 79,400 2.44 2.44 2.36 0 0 0
19/09/2019
2.44
 207,110 2.52 2.52 2.44 0 0 0
18/09/2019
2.52
 443,535 2.52 2.52 2.36 0 0 0
17/09/2019
2.52
 239,007 2.44 2.52 2.44 0 0 0
16/09/2019
2.44
 252,495 2.44 2.52 2.44 5,000 0 0.0
13/09/2019
2.44
 218,410 2.36 2.44 2.28 0 0 0
12/09/2019
2.36
 103,700 2.28 2.36 2.28 0 0 0
11/09/2019
2.28
 148,300 2.28 2.36 2.28 0 0 0
10/09/2019
2.28
 250,410 2.36 2.36 2.20 0 0 0
09/09/2019
2.36
 103,400 2.44 2.44 2.36 8,700 0 0.0
06/09/2019
2.44
 796,710 2.44 2.52 2.36 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |