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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |