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)
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
10/07/2019
2.20
 141,134 2.20 2.28 2.20 600 0 0.0
09/07/2019
2.20
 223,310 2.28 2.28 2.20 0 0 0
08/07/2019
2.28
 272,448 2.28 2.28 2.20 0 0 0
05/07/2019
2.28
 164,300 2.28 2.28 2.20 0 0 0
04/07/2019
2.28
 409,492 2.20 2.28 2.12 0 0 0
03/07/2019
2.20
 455,204 2.20 2.28 2.20 0 0 0
02/07/2019
2.20
 313,390 2.28 2.28 2.20 600 0 0.0
01/07/2019
2.28
 187,036 2.28 2.28 2.20 0 0 0
28/06/2019
2.28
 409,680 2.20 2.28 2.20 18,000 0 0.1
27/06/2019
2.20
 255,080 2.28 2.28 2.20 0 0 0
26/06/2019
2.28
 353,114 2.20 2.28 2.12 0 0 0
25/06/2019
2.20
 403,100 2.20 2.28 2.12 0 0 0
24/06/2019
2.20
 509,256 2.20 2.28 2.12 0 0 0
21/06/2019
2.20
 622,214 2.20 2.28 2.12 0 0 0
20/06/2019
2.20
 353,418 2.20 2.20 2.12 0 0 0
19/06/2019
2.20
 496,500 2.20 2.28 2.12 0 0 0
18/06/2019
2.20
 632,410 2.28 2.28 2.12 0 0 0
17/06/2019
2.28
 295,261 2.20 2.28 2.12 0 600 -0.0
14/06/2019
2.20
 549,248 2.28 2.28 2.12 0 0 0
13/06/2019
2.28
 949,700 2.36 2.36 2.20 0 0 0
12/06/2019
2.36
 230,810 2.36 2.44 2.28 17,000 0 0.1
11/06/2019
2.36
 568,820 2.52 2.52 2.28 0 0 0
10/06/2019
2.52
 304,802 2.59 2.67 2.52 0 0 0
07/06/2019
2.59
 494,588 2.67 2.75 2.59 0 0 0
06/06/2019
2.67
 325,700 2.59 2.75 2.59 0 0 0
05/06/2019
2.59
 54,099 2.59 2.67 2.59 0 0 0
04/06/2019
2.59
 322,410 2.67 2.67 2.59 0 0 0
03/06/2019
2.67
 534,300 2.83 2.83 2.67 0 0 0
31/05/2019
2.83
 1,067,368 2.91 2.99 2.67 0 0 0
30/05/2019
2.91
 1,637,166 2.83 2.99 2.67 0 0 0
29/05/2019
2.83
 1,148,954 2.91 2.99 2.75 0 0 0
28/05/2019
2.91
 398,609 2.99 2.99 2.91 0 0 0
27/05/2019
2.99
 646,600 3.07 3.07 2.91 0 0 0
24/05/2019
3.07
 620,666 3.22 3.22 2.99 0 0 0
23/05/2019
3.22
 1,134,924 3.46 3.46 3.14 0 0 0
22/05/2019
3.46
 3,236,242 3.54 3.54 3.22 0 0 0
21/05/2019
3.54
 1,372,800 3.62 3.62 3.30 0 0 0
20/05/2019
3.62
 1,490,128 3.62 3.62 3.38 0 0 0
17/05/2019
3.62
 2,148,400 3.62 3.62 3.30 0 0 0
16/05/2019
3.62
 2,103,954 3.77 3.77 3.46 1,200 1,200 -0.0
15/05/2019
3.77
 2,347,214 3.54 3.85 3.46 1,200 2,500 -0.0
14/05/2019
3.54
 2,261,000 3.54 3.54 3.30 0 0 0
13/05/2019
3.54
 1,452,460 3.38 3.54 3.22 0 0 0
10/05/2019
3.38
 584,768 3.30 3.46 3.22 0 0 0
09/05/2019
3.30
 2,847,074 3.14 3.30 2.83 0 0 0
08/05/2019
3.14
 521,916 3.38 3.38 3.14 0 0 0
07/05/2019
3.38
 730,620 3.38 3.46 3.30 0 0 0
06/05/2019
3.38
 464,699 3.46 3.54 3.30 0 0 0
03/05/2019
3.46
 2,249,050 3.38 3.54 3.22 0 0 0
02/05/2019
3.38
 273,520 3.46 3.54 3.38 0 0 0
26/04/2019
3.46
 396,350 3.54 3.62 3.46 0 0 0
25/04/2019
3.54
 281,119 3.62 3.62 3.46 0 0 0
24/04/2019
3.62
 280,656 3.62 3.62 3.46 0 0 0
23/04/2019
3.62
 1,618,640 3.54 3.69 3.38 0 0 0
22/04/2019
3.54
 1,158,254 3.62 3.62 3.38 0 0 0
19/04/2019
3.62
 845,800 3.54 3.62 3.46 0 0 0
18/04/2019
3.54
 598,076 3.54 3.62 3.46 0 0 0
17/04/2019
3.54
 738,910 3.62 3.62 3.46 0 0 0
16/04/2019
3.62
 514,460 3.62 3.62 3.46 0 0 0
12/04/2019
3.62
 882,000 3.62 3.69 3.54 0 0 0
11/04/2019
3.62
 316,623 3.62 3.62 3.54 0 0 0
10/04/2019
3.62
 989,000 3.69 3.69 3.54 0 0 0
09/04/2019
3.69
 617,012 3.69 3.77 3.54 0 0 0
08/04/2019
3.69
 696,576 3.62 3.77 3.54 0 0 0
05/04/2019
3.62
 1,991,025 3.62 3.77 3.54 0 0 0
04/04/2019
3.62
 700,649 3.62 3.69 3.54 0 0 0
03/04/2019
3.62
 378,860 3.69 3.69 3.54 600 600 -0
02/04/2019
3.69
 514,550 3.69 3.77 3.62 600 0 0.0
01/04/2019
3.69
 949,630 3.69 3.77 3.62 0 0 0
29/03/2019
3.69
 458,280 3.69 3.77 3.62 0 0 0
28/03/2019
3.69
 321,956 3.77 3.77 3.62 0 0 0
27/03/2019
3.77
 532,890 3.69 3.77 3.54 0 0 0
26/03/2019
3.69
 510,342 3.69 3.77 3.54 0 0 0
25/03/2019
3.69
 856,199 3.93 3.93 3.54 600 0 0.0
22/03/2019
3.93
 299,552 3.93 3.93 3.77 400 600 -0.0
21/03/2019
3.93
 855,698 4.01 4.09 3.85 0 21,600 -0.1
20/03/2019
4.01
 1,178,826 3.85 4.01 3.77 0 0 0
19/03/2019
3.85
 514,627 4.01 4.01 3.85 0 0 0
18/03/2019
4.01
 640,000 4.09 4.17 3.93 0 0 0
15/03/2019
4.09
 827,341 4.17 4.24 4.01 1,800 1,200 0.0
14/03/2019
4.17
 1,297,878 4.01 4.17 3.93 600 600 -0
13/03/2019
4.01
 1,661,400 3.93 4.09 3.77 0 0 0
12/03/2019
3.93
 466,300 3.93 4.01 3.85 1,200 600 0.0
11/03/2019
3.93
 815,660 3.93 4.01 3.77 600 0 0.0
08/03/2019
3.93
 753,329 4.09 4.09 3.93 5,000 0 0.0
07/03/2019
4.09
 1,191,400 3.93 4.09 3.85 0 0 0
06/03/2019
3.93
 1,439,930 3.77 3.93 3.62 0 0 0
05/03/2019
3.77
 840,900 3.69 3.77 3.54 0 1,200 -0.0
04/03/2019
3.69
 545,500 3.77 3.85 3.62 0 205,400 -1.0
01/03/2019
3.77
 1,084,400 3.69 3.85 3.62 0 0 0
28/02/2019
3.69
 556,910 3.54 3.69 3.54 0 34,400 -0.2
27/02/2019
3.54
 389,200 3.62 3.69 3.46 0 0 0
26/02/2019
3.62
 252,000 3.62 3.62 3.46 0 0 0
25/02/2019
3.62
 285,800 3.69 3.69 3.54 0 0 0
22/02/2019
3.69
 340,600 3.62 3.69 3.54 700 0 0.0
21/02/2019
3.62
 274,500 3.62 3.77 3.54 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |