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% 42,892,600 -794,000 0
8.90
10.20
9.70
2 tháng
(2026-05-29) 		1.50 18.29% 67,884,800 -468,400 0
8.20
10.20
9.70
3 tháng
(2026-04-29) 		1.60 19.75% 120,125,900 -442,700 0
7.50
10.20
9.70
6 tháng
(2026-01-29) 		3.30 51.56% 288,703,000 183,100 10.3
6.10
10.20
9.70
12 tháng
(2025-08-04) 		3.61 59.25% 676,873,100 -412,800 5.5
5.40
10.20
9.70
24 tháng
(2024-08-07) 		5.43 127.02% 1,190,824,607 651,595 11.1
4.18
10.20
9.70
36 tháng
(2023-08-14) 		3.88 66.72% 1,451,742,601 897,055 12.1
4
10.20
9.70
60 tháng
(2021-08-23) 		-2.25 -18.81% 1,854,980,943 975,486 12.8
3.22
16.12
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |