CTCP Đầu tư MST (mst)

8.10
0
(0%)
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
(2026-03-30) 		-0.30 -3.57% 58,749,400 -150,400 3.7
8.10
9
8.10
2 tháng
(2026-03-02) 		1.50 22.73% 131,820,500 591,900 9.5
6.60
9
8.10
3 tháng
(2026-01-29) 		1.70 26.56% 170,749,500 722,600 10.3
6.10
9
8.10
6 tháng
(2025-10-31) 		2.40 42.11% 339,209,500 653,100 8.8
5.40
9
8.10
12 tháng
(2025-05-05) 		2.92 56.32% 749,904,700 554,500 7.7
4.91
9
8.10
24 tháng
(2024-05-09) 		3.28 68.11% 1,112,843,999 1,208,995 11.1
4.18
9
8.10
36 tháng
(2023-05-15) 		4.30 113.07% 1,444,221,173 1,400,955 11.9
3.80
9
8.10
60 tháng
(2021-05-25) 		-2.51 -23.67% 1,778,669,355 1,513,386 12.7
3.22
16.12
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
2.44
 485,428 2.36 2.52 2.36 0 0 0
04/09/2019
2.36
 332,010 2.28 2.36 2.28 0 0 0
03/09/2019
2.28
 60,490 2.20 2.28 2.20 0 0 0
30/08/2019
2.20
 321,100 2.20 2.28 2.20 0 0 0
29/08/2019
2.20
 221,200 2.28 2.28 2.20 0 0 0
28/08/2019
2.28
 145,000 2.20 2.28 2.20 0 0 0
27/08/2019
2.20
 148,530 2.20 2.28 2.20 0 0 0
26/08/2019
2.20
 220,590 2.28 2.28 2.12 0 0 0
23/08/2019
2.28
 362,580 2.28 2.28 2.20 0 0 0
22/08/2019
2.28
 79,229 2.28 2.28 2.20 0 0 0
21/08/2019
2.28
 204,570 2.20 2.28 2.12 0 0 0
20/08/2019
2.20
 225,300 2.20 2.28 2.12 0 0 0
19/08/2019
2.20
 171,908 2.20 2.20 2.12 0 0 0
16/08/2019
2.20
 107,300 2.28 2.28 2.20 0 0 0
15/08/2019
2.28
 272,660 2.20 2.28 2.04 0 600 -0.0
14/08/2019
2.20
 453,862 2.04 2.20 2.04 0 48,216 -0.1
13/08/2019
2.04
 253,200 2.04 2.04 1.97 0 0 0
12/08/2019
2.04
 163,000 1.97 2.04 1.97 0 0 0
09/08/2019
1.97
 171,830 1.89 1.97 1.89 0 0 0
08/08/2019
1.89
 456,900 1.97 1.97 1.89 400 600 -0.0
07/08/2019
1.97
 179,600 1.89 1.97 1.81 600 0 0.0
06/08/2019
1.89
 257,100 1.97 1.97 1.81 0 5,000 -0.0
05/08/2019
1.97
 363,350 1.97 1.97 1.89 0 0 0
02/08/2019
1.97
 136,022 2.04 2.04 1.97 600 0 0.0
01/08/2019
2.04
 362,920 1.97 2.04 1.89 12,000 0 0.0
31/07/2019
1.97
 286,900 1.89 1.97 1.89 0 0 0
30/07/2019
1.89
 192,230 1.97 1.97 1.89 0 0 0
29/07/2019
1.97
 187,928 1.97 1.97 1.97 0 0 0
26/07/2019
1.97
 38,410 1.97 2.04 1.97 0 0 0
25/07/2019
1.97
 130,000 1.97 2.04 1.89 0 0 0
24/07/2019
1.97
 182,200 2.04 2.04 1.89 0 0 0
23/07/2019
2.04
 193,998 2.12 2.12 2.04 0 0 0
22/07/2019
2.12
 89,920 2.20 2.20 2.12 0 0 0
19/07/2019
2.20
 97,200 2.12 2.20 2.04 0 0 0
18/07/2019
2.12
 151,118 2.20 2.20 2.12 0 0 0
17/07/2019
2.20
 256,236 2.28 2.28 2.20 0 0 0
16/07/2019
2.28
 61,220 2.20 2.28 2.20 0 0 0
15/07/2019
2.20
 119,600 2.20 2.28 2.20 0 0 0
12/07/2019
2.20
 185,610 2.20 2.28 2.20 0 0 0
11/07/2019
2.20
 506,214 2.20 2.28 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |