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)
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
11/04/2019
3.62
 316,623 3.62 3.62 3.54 0 0 0
10/04/2019
3.62
 989,000 3.69 3.69 3.54 0 0 0
09/04/2019
3.69
 617,012 3.69 3.77 3.54 0 0 0
08/04/2019
3.69
 696,576 3.62 3.77 3.54 0 0 0
05/04/2019
3.62
 1,991,025 3.62 3.77 3.54 0 0 0
04/04/2019
3.62
 700,649 3.62 3.69 3.54 0 0 0
03/04/2019
3.62
 378,860 3.69 3.69 3.54 600 600 -0
02/04/2019
3.69
 514,550 3.69 3.77 3.62 600 0 0.0
01/04/2019
3.69
 949,630 3.69 3.77 3.62 0 0 0
29/03/2019
3.69
 458,280 3.69 3.77 3.62 0 0 0
28/03/2019
3.69
 321,956 3.77 3.77 3.62 0 0 0
27/03/2019
3.77
 532,890 3.69 3.77 3.54 0 0 0
26/03/2019
3.69
 510,342 3.69 3.77 3.54 0 0 0
25/03/2019
3.69
 856,199 3.93 3.93 3.54 600 0 0.0
22/03/2019
3.93
 299,552 3.93 3.93 3.77 400 600 -0.0
21/03/2019
3.93
 855,698 4.01 4.09 3.85 0 21,600 -0.1
20/03/2019
4.01
 1,178,826 3.85 4.01 3.77 0 0 0
19/03/2019
3.85
 514,627 4.01 4.01 3.85 0 0 0
18/03/2019
4.01
 640,000 4.09 4.17 3.93 0 0 0
15/03/2019
4.09
 827,341 4.17 4.24 4.01 1,800 1,200 0.0
14/03/2019
4.17
 1,297,878 4.01 4.17 3.93 600 600 -0
13/03/2019
4.01
 1,661,400 3.93 4.09 3.77 0 0 0
12/03/2019
3.93
 466,300 3.93 4.01 3.85 1,200 600 0.0
11/03/2019
3.93
 815,660 3.93 4.01 3.77 600 0 0.0
08/03/2019
3.93
 753,329 4.09 4.09 3.93 5,000 0 0.0
07/03/2019
4.09
 1,191,400 3.93 4.09 3.85 0 0 0
06/03/2019
3.93
 1,439,930 3.77 3.93 3.62 0 0 0
05/03/2019
3.77
 840,900 3.69 3.77 3.54 0 1,200 -0.0
04/03/2019
3.69
 545,500 3.77 3.85 3.62 0 205,400 -1.0
01/03/2019
3.77
 1,084,400 3.69 3.85 3.62 0 0 0
28/02/2019
3.69
 556,910 3.54 3.69 3.54 0 34,400 -0.2
27/02/2019
3.54
 389,200 3.62 3.69 3.46 0 0 0
26/02/2019
3.62
 252,000 3.62 3.62 3.46 0 0 0
25/02/2019
3.62
 285,800 3.69 3.69 3.54 0 0 0
22/02/2019
3.69
 340,600 3.62 3.69 3.54 700 0 0.0
21/02/2019
3.62
 274,500 3.62 3.77 3.54 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |