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)
20/02/2019
3.62
 334,500 3.77 3.85 3.62 0 600 -0.0
19/02/2019
3.77
 1,015,800 3.69 3.93 3.54 600 1,200 -0.0
18/02/2019
3.69
 378,200 3.62 3.69 3.54 15,000 0 0.1
15/02/2019
3.62
 206,000 3.69 3.69 3.54 0 0 0
14/02/2019
3.69
 668,725 3.54 3.69 3.54 0 0 0
13/02/2019
3.54
 335,700 3.62 3.69 3.54 0 0 0
12/02/2019
3.62
 317,220 3.62 3.62 3.46 0 0 0
11/02/2019
3.62
 151,211 3.69 3.77 3.54 0 0 0
01/02/2019
3.69
 107,400 3.69 3.77 3.62 0 0 0
31/01/2019
3.69
 85,211 3.77 3.77 3.69 0 0 0
30/01/2019
3.77
 424,616 3.77 3.85 3.69 0 0 0
29/01/2019
3.77
 145,105 3.85 3.85 3.69 0 0 0
28/01/2019
3.85
 364,400 3.85 3.93 3.69 0 0 0
25/01/2019
3.85
 397,608 3.85 3.85 3.77 0 0 0
24/01/2019
3.85
 209,025 3.93 3.93 3.69 0 0 0
23/01/2019
3.93
 240,049 3.93 3.93 3.77 1,200 0 0.0
22/01/2019
3.93
 685,976 4.01 4.09 3.85 0 1,200 -0.0
21/01/2019
4.01
 905,935 3.77 4.01 3.69 20,000 0 0.1
18/01/2019
3.77
 801,400 3.62 3.93 3.54 35,000 0 0.2
17/01/2019
3.62
 226,700 3.62 3.62 3.46 0 0 0
16/01/2019
3.62
 364,720 3.62 3.62 3.46 21,000 0 0.1
15/01/2019
3.62
 200,551 3.62 3.62 3.30 600 0 0.0
14/01/2019
3.62
 304,100 3.62 3.62 3.46 0 0 0
11/01/2019
3.62
 222,200 3.62 3.69 3.54 600 0 0.0
10/01/2019
3.62
 339,904 3.62 3.69 3.54 600 1,200 -0.0
09/01/2019
3.62
 247,500 3.69 3.69 3.54 0 600 -0.0
08/01/2019
3.69
 204,500 3.62 3.69 3.54 0 0 0
07/01/2019
3.62
 315,100 3.69 3.69 3.54 600 1,200 -0.0
04/01/2019
3.69
 597,192 3.54 3.69 3.46 1,200 600 0.0
03/01/2019
3.54
 331,600 3.77 3.77 3.54 0 0 0
02/01/2019
3.77
 139,500 3.85 3.85 3.69 0 0 0
28/12/2018
3.85
 159,500 3.85 3.93 3.69 0 0 0
27/12/2018
3.85
 908,900 3.62 3.93 3.62 0 200 -0.0
26/12/2018
3.62
 919,836 3.38 3.69 3.14 600 600 -0
25/12/2018
3.38
 360,800 3.69 3.69 3.38 0 0 0
24/12/2018
3.69
 559,801 3.77 3.93 3.46 0 0 0
21/12/2018
3.77
 198,936 4.09 4.09 3.77 5,000 200 0.0
20/12/2018
4.09
 131,600 4.09 4.09 3.93 5,000 0 0.0
19/12/2018
4.09
 313,510 4.09 4.17 3.93 400 0 0.0
18/12/2018
4.09
 441,918 4.32 4.40 4.01 0 0 0
17/12/2018
4.32
 360,100 4.40 4.40 4.17 0 0 0
14/12/2018
4.40
 252,780 4.17 4.40 4.17 0 0 0
13/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
13/12/2018
4.17
 469,528 4.28 4.64 4.17 100 0 0.0
12/12/2018
4.27
 1,466,410 4.27 4.41 3.86 100 60,300 -0.3
11/12/2018
4.27
 1,874,320 4.69 4.69 4.27 0 0 0
10/12/2018
4.69
 1,062,740 4.76 4.76 4.48 1,200 400 0.0
07/12/2018
4.76
 613,600 4.76 4.90 4.62 0 0 0
06/12/2018
4.76
 1,215,415 4.69 4.76 4.41 60,300 0 0.4
05/12/2018
4.69
 1,816,610 4.34 4.69 4.27 800 800 -0
04/12/2018
4.34
 768,010 4.27 4.34 4.14 0 800 -0.0
03/12/2018
4.27
 766,300 4.21 4.27 4.14 0 400 -0.0
30/11/2018
4.21
 393,830 4.21 4.21 4.14 800 0 0.0
29/11/2018
4.21
 998,810 4.14 4.27 4.07 800 0 0.0
28/11/2018
4.14
 610,410 4.27 4.27 4.14 0 0 0
27/11/2018
4.27
 1,415,161 4.14 4.27 4.07 800 26,800 -0.2
26/11/2018
4.14
 1,030,800 4.00 4.14 4.00 0 0 0
23/11/2018
4.00
 854,849 4.14 4.21 4.00 0 39,600 -0.2
22/11/2018
4.14
 641,250 4.21 4.21 4.07 800 16,000 -0.1
21/11/2018
4.21
 1,154,330 4.14 4.27 4.07 0 39,500 -0.2
20/11/2018
4.14
 1,229,818 3.93 4.14 3.86 0 0 0
19/11/2018
3.93
 1,086,721 3.86 4.00 3.79 0 0 0
16/11/2018
3.86
 788,000 4.00 4.00 3.79 0 0 0
15/11/2018
4.00
 803,035 3.93 4.00 3.86 0 0 0
14/11/2018
3.93
 977,150 3.93 4.00 3.79 0 0 0
13/11/2018
3.93
 1,396,600 3.79 3.93 3.65 0 0 0
12/11/2018
3.79
 1,057,160 3.72 3.79 3.65 0 0 0
09/11/2018
3.72
 862,110 3.65 3.72 3.59 0 0 0
08/11/2018
3.65
 1,208,341 3.59 3.72 3.59 0 0 0
07/11/2018
3.59
 596,300 3.59 3.59 3.52 0 300 -0.0
06/11/2018
3.59
 303,100 3.59 3.65 3.52 0 0 0
05/11/2018
3.59
 204,240 3.65 3.65 3.52 0 0 0
02/11/2018
3.65
 729,400 3.65 3.72 3.59 0 0 0
01/11/2018
3.65
 584,715 3.72 3.79 3.52 0 0 0
31/10/2018
3.72
 637,240 3.52 3.79 3.52 0 0 0
30/10/2018
3.52
 220,710 3.52 3.65 3.52 0 0 0
29/10/2018
3.52
 753,300 3.59 3.59 3.52 0 0 0
26/10/2018
3.59
 749,424 3.59 3.65 3.52 0 0 0
25/10/2018
3.59
 920,190 3.31 3.59 3.24 0 0 0
24/10/2018
3.31
 323,810 3.38 3.45 3.31 300 0 0.0
23/10/2018
3.38
 316,000 3.45 3.45 3.31 0 0 0
22/10/2018
3.45
 536,030 3.45 3.52 3.45 0 10 -0
19/10/2018
3.45
 151,100 3.52 3.52 3.38 0 0 0
18/10/2018
3.52
 120,900 3.52 3.52 3.45 0 0 0
17/10/2018
3.52
 115,800 3.52 3.65 3.52 0 0 0
16/10/2018
3.52
 738,715 3.65 3.72 3.52 0 0 0
15/10/2018
3.65
 993,500 3.45 3.72 3.45 0 0 0
12/10/2018
3.45
 1,043,500 3.31 3.45 3.17 0 7,000 -0.0
11/10/2018
3.31
 703,200 3.59 3.59 3.24 26,000 500 0.1
10/10/2018
3.59
 508,310 3.65 3.79 3.59 26,000 0 0.1
09/10/2018
3.65
 744,100 3.65 3.79 3.65 0 0 0
08/10/2018
3.65
 614,160 3.86 4.00 3.65 210 0 0.0
05/10/2018
3.86
 1,244,200 3.59 3.86 3.59 25,000 0 0.1
04/10/2018
3.59
 265,900 3.52 3.65 3.52 103,400 0 0.5
03/10/2018
3.52
 186,944 3.52 3.65 3.52 0 0 0
02/10/2018
3.52
 837,110 3.45 3.72 3.45 0 0 0
01/10/2018
3.45
 372,910 3.45 3.52 3.38 0 0 0
28/09/2018
3.45
 313,500 3.45 3.59 3.38 0 0 0
27/09/2018
3.45
 389,910 3.52 3.52 3.45 0 0 0
26/09/2018
3.52
 605,860 3.31 3.52 3.31 0 0 0
25/09/2018
3.31
 490,061 3.38 3.38 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |