CTCP Đầu tư MST (mst)

6.40
0
(0%)
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)
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
24/09/2018
3.38
 961,390 3.31 3.45 3.24 0 0 0
21/09/2018
3.31
 469,910 3.45 3.45 3.31 0 0 0
20/09/2018
3.45
 558,100 3.52 3.59 3.38 79,100 0 0.4
19/09/2018
3.52
 1,848,210 3.31 3.59 3.03 0 0 0
18/09/2018
3.31
 2,371,840 3.65 3.65 3.31 0 0 0
17/09/2018
3.65
 94,390 4.00 4.00 3.65 0 0 0
14/09/2018
4.00
 1,207,660 4.41 4.41 4.00 8,000 0 0.0
13/09/2018
4.41
 2,055,390 4.14 4.41 4.07 0 700 -0.0
12/09/2018
4.14
 2,268,400 3.86 4.14 3.79 20,000 20,700 -0.0
11/09/2018
3.86
 1,605,391 3.52 3.86 3.38 0 0 0
10/09/2018
3.52
 603,810 3.45 3.52 3.38 0 0 0
07/09/2018
3.45
 841,030 3.45 3.52 3.38 0 20,000 -0.1
06/09/2018
3.45
 1,318,480 3.24 3.45 3.17 0 0 0
05/09/2018
3.24
 422,840 3.24 3.24 3.17 0 0 0
04/09/2018
3.24
 441,230 3.24 3.38 3.24 0 0 0
31/08/2018
3.24
 993,020 3.24 3.31 3.17 0 0 0
30/08/2018
3.24
 998,800 3.31 3.38 3.24 0 0 0
29/08/2018
3.31
 464,700 3.31 3.31 3.17 0 0 0
28/08/2018
3.31
 514,300 3.38 3.45 3.31 0 0 0
27/08/2018
3.38
 1,005,632 3.31 3.38 3.17 0 0 0
24/08/2018
3.31
 753,560 3.17 3.31 3.10 0 0 0
23/08/2018
3.17
 452,500 3.17 3.24 3.10 0 0 0
22/08/2018
3.17
 1,410,430 3.31 3.38 3.17 1,400 0 0.0
21/08/2018
3.31
 1,029,820 3.24 3.31 3.10 4,000 0 0.0
20/08/2018
3.24
 1,461,400 3.17 3.24 3.03 0 0 0
17/08/2018
3.17
 1,981,620 3.31 3.31 3.03 0 139,200 -0.6
16/08/2018
3.31
 1,647,210 3.65 3.65 3.31 0 0 0
15/08/2018
3.65
 1,351,190 4.00 4.14 3.65 0 0 0
14/08/2018
4.00
 2,001,370 3.79 4.07 3.72 10,000 0 0.1
13/08/2018
3.79
 1,864,130 3.79 3.86 3.65 0 0 0
10/08/2018
3.79
 1,462,138 3.79 3.79 3.59 0 0 0
09/08/2018
3.79
 1,646,927 3.86 3.93 3.65 2,000 0 0.0
08/08/2018
3.86
 2,167,917 3.79 3.86 3.65 39,100 0 0.2
07/08/2018
3.79
 2,307,253 3.52 3.86 3.52 5,000 100 0.0
06/08/2018
3.52
 2,011,830 3.24 3.52 3.17 6,000 0 0.0
03/08/2018
3.24
 651,000 3.17 3.31 3.10 0 0 0
02/08/2018
3.17
 510,470 3.10 3.24 3.03 100 0 0.0
01/08/2018
3.10
 1,396,180 3.24 3.31 3.03 0 0 0
31/07/2018
3.24
 859,450 3.24 3.31 3.10 0 0 0
30/07/2018
3.24
 360,878 3.31 3.31 3.17 0 0 0
27/07/2018
3.31
 1,540,851 3.31 3.45 3.17 0 1,900 -0.0
26/07/2018
3.31
 1,154,280 3.17 3.31 3.03 0 0 0
25/07/2018
3.17
 1,550,160 3.31 3.59 3.17 0 0 0
24/07/2018
3.31
 1,688,050 3.17 3.38 2.96 78,000 0 0.4
23/07/2018
3.17
 1,372,750 3.24 3.45 3.17 40,500 0 0.2
20/07/2018
3.24
 2,023,113 3.03 3.31 2.90 0 0 0
19/07/2018
3.03
 894,930 3.03 3.10 2.90 1,000 0 0.0
18/07/2018
3.03
 1,856,975 2.83 3.10 2.83 500 0 0.0
17/07/2018
2.83
 2,154,568 2.62 2.83 2.55 0 0 0
16/07/2018
2.62
 368,500 2.62 2.62 2.55 0 0 0
13/07/2018
2.62
 981,710 2.48 2.62 2.48 0 0 0
12/07/2018
2.48
 587,700 2.55 2.62 2.48 0 0 0
11/07/2018
2.55
 57,900 2.55 2.55 2.48 0 0 0
10/07/2018
2.55
 685,600 2.62 2.62 2.48 0 0 0
09/07/2018
2.62
 394,400 2.62 2.62 2.48 0 0 0
06/07/2018
2.62
 563,100 2.55 2.62 2.48 0 40,100 -0.1
05/07/2018
2.55
 151,900 2.62 2.62 2.41 0 0 0
04/07/2018
2.62
 192,800 2.41 2.62 2.41 0 12,300 -0.0
03/07/2018
2.41
 362,500 2.55 2.62 2.41 0 0 0
02/07/2018
2.55
 250,600 2.69 2.69 2.55 0 0 0
29/06/2018
2.69
 401,800 2.55 2.69 2.48 0 0 0
28/06/2018
2.55
 388,700 2.76 2.76 2.55 0 0 0
27/06/2018
2.76
 667,400 2.62 2.76 2.48 0 0 0
26/06/2018
2.62
 400,900 2.69 2.76 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |