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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |