CTCP Đầu tư MST (mst)

9.50
-0.20
(-2.06%)
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
(2026-06-29) 		0.80 8.99% 46,535,800 -1,212,100 0
8.90
10.20
9.50
2 tháng
(2026-06-01) 		1.40 16.87% 71,066,300 -925,600 0
8.30
10.20
9.50
3 tháng
(2026-05-04) 		1.50 18.29% 121,825,600 -934,600 0
7.50
10.20
9.50
6 tháng
(2026-01-30) 		3.30 51.56% 290,802,100 -173,600 10.7
6.10
10.20
9.50
12 tháng
(2025-08-04) 		3.61 59.25% 680,516,300 -830,900 5.5
5.40
10.20
9.50
24 tháng
(2024-08-08) 		5.52 131.96% 1,194,086,498 227,495 11.0
4.18
10.20
9.50
36 tháng
(2023-08-14) 		3.88 66.72% 1,455,385,801 478,955 12.1
4
10.20
9.50
60 tháng
(2021-08-24) 		-2.25 -18.81% 1,858,036,460 557,386 12.8
3.22
16.12
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |