CTCP Đầu tư MST (mst)

5.60
0.10
(1.82%)
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
(2024-04-19) 		0.40 7.84% 17,721,300 -480,900 -2.6
5
5.60
5.50
2 tháng
(2024-03-19) 		-1.80 -24.66% 49,928,700 -341,140 -2.7
5
7.50
5.50
3 tháng
(2024-02-19) 		-0.90 -14.06% 83,177,600 104,860 0.4
5
7.50
5.50
6 tháng
(2023-11-20) 		0.30 5.77% 159,988,000 -48,140 -0.5
4.90
7.50
5.50
12 tháng
(2023-05-24) 		1.23 28.72% 325,024,218 216,360 0.8
4.27
7.50
5.50
24 tháng
(2022-05-30) 		-8.23 -59.93% 539,537,363 304,162 1.3
3.55
13.82
5.50
36 tháng
(2021-06-03) 		-6 -52.17% 671,488,936 328,691 1.7
3.55
17.73
5.50
60 tháng
(2019-06-14) 		3.08 127.18% 1,027,930,067 319,365 1.4
1.99
17.73
5.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
5.20
0.10
 680,300 5.10 5.30 5.10 0 0 0
#102 14/12/2023
5.10
-0.10
 957,200 5.20 5.30 5.10 0 0 0
#103 13/12/2023
5.20
0
 1,595,900 5.20 5.40 5.10 0 0 0
#104 12/12/2023
5.20
-0.10
 986,900 5.30 5.40 5.20 0 0 0
#105 11/12/2023
5.30
-0.10
 510,400 5.40 5.40 5.20 0 0 0
#106 08/12/2023
5.40
0
 637,000 5.40 5.40 5.20 0 0 0
#107 07/12/2023
5.40
-0.10
 2,068,200 5.50 5.60 5.20 0 0 0
#108 06/12/2023
5.50
0
 1,173,600 5.50 5.60 5.40 0 0 0
#109 05/12/2023
5.50
0
 1,008,900 5.50 5.50 5.30 0 0 0
#110 04/12/2023
5.50
0.20
 2,483,200 5.30 5.50 5.30 0 2,000 -0.0
#111 01/12/2023
5.30
0.10
 1,320,400 5.20 5.30 5 0 0 0
#112 30/11/2023
5.20
0.10
 2,461,100 5.10 5.30 5 0 0 0
#113 29/11/2023
5.10
0
 803,000 5.10 5.10 5 0 0 0
#114 28/11/2023
5.10
0.20
 1,539,800 4.90 5.20 4.90 0 0 0
#115 27/11/2023
4.90
-0.10
 430,900 5 5 4.80 0 0 0
#116 24/11/2023
5
0.10
 1,084,000 4.90 5 4.70 16,500 0 0.1
#117 23/11/2023
4.90
-0.20
 1,554,100 5.10 5.20 4.90 600 0 0.0
#118 22/11/2023
5.10
0.10
 1,070,100 5 5.20 5 0 0 0
#119 21/11/2023
5
-0.20
 745,100 5.20 5.20 5 13,500 0 0.1
#120 20/11/2023
5.20
0
 921,900 5.20 5.20 4.90 0 0 0
#121 17/11/2023
5.20
0
 2,310,600 5.20 5.30 4.80 0 130,300 -0.7
#122 16/11/2023
5.20
-0.10
 1,031,500 5.30 5.30 5.10 0 0 0
#123 15/11/2023
5.30
0.10
 2,260,800 5.20 5.30 5.10 130,300 0 0.7
#124 14/11/2023
5.20
0.20
 1,689,800 5 5.20 5 0 0 0
#125 13/11/2023
5
0
 721,800 5 5.10 4.90 0 0 0
#126 10/11/2023
5
-0.10
 1,026,000 5.10 5.10 4.90 0 0 0
#127 09/11/2023
5.10
0.10
 2,022,600 5 5.20 5 14,300 15,600 -0.0
#128 08/11/2023
5
0.30
 1,208,900 4.70 5 4.60 1,200 5,200 -0.0
#129 07/11/2023
4.70
-0.20
 635,500 4.90 4.90 4.70 100 0 0
#130 06/11/2023
4.90
0.10
 707,200 4.80 4.90 4.70 33,900 0 0.2
#131 03/11/2023
4.80
-0.10
 495,900 4.90 4.90 4.70 5,400 0 0.0
#132 02/11/2023
4.90
0.30
 1,132,600 4.60 4.90 4.50 0 4,900 -0.0
#133 01/11/2023
4.60
0.10
 585,800 4.50 4.60 4.40 0 0 0
#134 31/10/2023
4.50
-0.10
 523,700 4.60 4.60 4.40 1,600 0 0.0
#135 30/10/2023
4.60
0
 548,700 4.60 4.60 4.40 4,900 0 0.0
#136 27/10/2023
4.60
0.10
 799,600 4.50 4.60 4.40 0 0 0
#137 26/10/2023
4.50
-0.40
 1,297,600 4.90 4.90 4.50 0 0 0
#138 25/10/2023
4.90
0
 748,200 4.90 5 4.70 15,000 0 0.1
#139 24/10/2023
4.90
0.20
 1,058,000 4.70 4.90 4.60 37,100 0 0.2
#140 23/10/2023
4.70
-0.10
 436,900 4.80 4.90 4.60 0 0 0
#141 20/10/2023
4.80
0.20
 675,400 4.60 4.80 4.40 0 0 0
#142 19/10/2023
4.60
-0.10
 743,200 4.70 4.70 4.40 19,900 0 0.1
#143 18/10/2023
4.70
-0.10
 841,000 4.80 4.90 4.40 0 0 0
#144 17/10/2023
4.80
-0.10
 780,300 4.90 5 4.80 0 0 0
#145 16/10/2023
4.90
-0.20
 505,200 5.10 5.20 4.90 0 0 0
#146 13/10/2023
5.10
-0.10
 841,100 5.20 5.20 4.80 11,600 0 0.1
#147 12/10/2023
5.20
0.10
 973,300 5.10 5.20 4.90 0 0 0
#148 11/10/2023
5.10
0.10
 947,600 5 5.10 4.80 0 0 0
#149 10/10/2023
5
0.40
 1,730,700 4.60 5 4.60 0 0 0
#150 09/10/2023
4.60
0.20
 507,800 4.40 4.60 4.30 0 0 0
#151 06/10/2023
4.40
0
 285,600 4.40 4.50 4.30 0 0 0
#152 05/10/2023
4.40
0
 262,100 4.40 4.50 4.30 0 0 0
#153 04/10/2023
4.40
0
 453,500 4.40 4.50 4.30 0 0 0
#154 03/10/2023
4.40
-0.30
 812,300 4.70 4.70 4.40 100 0 0.0
#155 02/10/2023
4.70
0.10
 417,300 4.60 4.80 4.60 0 0 0
#156 29/09/2023
4.60
0.10
 1,053,900 4.50 4.80 4.50 0 0 0
#157 28/09/2023
4.50
-0.10
 400,500 4.60 4.70 4.40 0 0 0
#158 27/09/2023
4.60
0
 1,121,600 4.60 4.70 4.30 0 0 0
#159 26/09/2023
4.60
-0.20
 875,800 4.80 4.90 4.60 0 0 0
#160 25/09/2023
4.80
-0.50
 898,200 5.30 5.30 4.80 0 0 0
#161 22/09/2023
5.30
-0.10
 1,381,700 5.40 5.40 5.10 102,100 1,600 0.5
#162 21/09/2023
5.40
-0.20
 724,400 5.60 5.60 5.40 0 0 0
#163 20/09/2023
5.60
0.20
 541,900 5.40 5.60 5.30 0 0 0
#164 19/09/2023
5.40
0
 627,800 5.40 5.50 5.30 0 0 0
#165 18/09/2023
5.40
-0.10
 935,400 5.50 5.50 5.30 300 0 0.0
#166 15/09/2023
5.50
0
 647,500 5.50 5.60 5.40 0 0 0
#167 14/09/2023
5.50
-0.20
 1,427,700 5.70 5.70 5.40 0 0 0
#168 13/09/2023
5.70
-0.20
 1,425,600 5.90 6 5.60 0 2,000 -0.0
#169 12/09/2023
5.90
0.10
 987,700 5.80 5.90 5.70 0 0 0
#170 11/09/2023
5.80
-0.30
 1,823,000 6.10 6.20 5.80 0 0 0
#171 08/09/2023
6.10
0.10
 1,554,000 6 6.10 5.90 1,000 100 0.0
#172 07/09/2023
6
-0.10
 1,692,000 6.10 6.20 5.90 0 0 0
#173 06/09/2023
6.10
0.10
 1,034,100 6 6.20 5.90 0 0 0
#174 05/09/2023
6
0.30
 1,102,500 5.70 6.10 5.70 0 2,000 -0.0
#175 31/08/2023
5.70
0
 750,800 5.70 5.80 5.60 33,300 0 0.2
#176 30/08/2023
5.70
0
 431,000 5.70 5.80 5.60 0 0 0
#177 29/08/2023
5.70
0.20
 1,038,500 5.50 5.90 5.50 0 0 0
#178 28/08/2023
5.50
-0.10
 894,600 5.60 5.60 5.50 0 0 0
#179 25/08/2023
5.60
-0.10
 537,500 5.70 5.70 5.60 3,700 0 0
#180 24/08/2023
5.70
0.10
 597,300 5.60 5.70 5.50 0 0 0
#181 23/08/2023
5.60
0
 1,025,400 5.60 5.70 5.50 0 0 0
#182 22/08/2023
5.60
0.10
 1,330,400 5.50 5.70 5.30 44,000 0 0.2
#183 21/08/2023
5.50
0
 1,495,200 5.50 5.70 5.30 0 0 0
#184 18/08/2023
5.50
-0.60
 3,364,700 6.10 6.10 5.50 0 0 0
#185 17/08/2023
6.10
-0.20
 1,914,400 6.30 6.30 6.10 0 0 0
#186 16/08/2023
6.30
-0.10
 1,182,700 6.40 6.40 6.20 1,900 0 0.0
#187 15/08/2023
6.40
0
 1,035,400 6.40 6.50 6.30 0 0 0
#188 14/08/2023
6.40
0.10
 1,175,200 6.30 6.40 6.20 0 0 0
#189 11/08/2023
6.30
0.10
 1,577,600 6.20 6.40 6.10 0 0 0
#190 10/08/2023
6.20
-0.40
 2,554,800 6.60 6.60 6.20 1,000 0 0.0
#191 09/08/2023
6.60
-0.10
 1,465,100 6.70 6.70 6.50 0 0 0
#192 08/08/2023
6.70
0.30
 3,200,200 6.40 6.90 6.30 0 200 -0.0
#193 07/08/2023
6.40
0.10
 2,198,200 6.30 6.50 6.20 0 0 0
#194 04/08/2023
6.30
0
 1,870,900 6.30 6.50 6.20 0 0 0
#195 03/08/2023
6.30
-0.10
 914,000 6.40 6.50 6.20 0 100 -0.0
#196 02/08/2023
6.40
0.10
 1,067,800 6.30 6.60 6.20 0 9,000 -0.1
#197 01/08/2023
6.30
-0.20
 2,946,300 6.50 6.80 6.30 0 0 0
#198 31/07/2023
6.50
-0.10
 1,663,000 6.60 6.80 6.40 0 100 -0.0
#199 28/07/2023
6.60
0.50
 4,848,100 6.10 6.70 6.10 0 0 0
#200 27/07/2023
6.10
0.10
 1,625,200 6 6.30 5.90 200 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc