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)
03/05/2018
2.41
 661,730 2.34 2.48 2.34 0 0 0
02/05/2018
2.34
 771,311 2.14 2.34 2.07 0 0 0
27/04/2018
2.14
 309,020 2.21 2.28 2.14 0 0 0
26/04/2018
2.21
 743,200 2.28 2.48 2.21 100 0 0.0
24/04/2018
2.28
 353,925 2.07 2.28 2.07 0 0 0
23/04/2018
2.07
 599,900 2.28 2.28 2.07 5,400 0 0.0
20/04/2018
2.28
 295,100 2.41 2.41 2.21 0 0 0
19/04/2018
2.41
 842,331 2.48 2.55 2.28 4,600 0 0.0
18/04/2018
2.48
 978,330 2.28 2.48 2.34 10,000 0 0.0
17/04/2018
2.28
 772,070 2.07 2.28 2.07 0 0 0
16/04/2018
2.07
 337,850 2.00 2.07 2.00 0 0 0
13/04/2018
2.00
 153,200 2.07 2.07 2.00 0 0 0
12/04/2018
2.07
 143,610 2.00 2.07 2.00 0 0 0
11/04/2018
2.00
 103,400 2.00 2.00 1.93 0 0 0
10/04/2018
2.00
 457,460 2.07 2.14 2.00 0 0 0
09/04/2018
2.07
 265,500 2.14 2.14 2.07 0 0 0
06/04/2018
2.14
 355,000 2.14 2.21 2.07 0 0 0
05/04/2018
2.14
 41,700 2.21 2.21 2.14 0 0 0
04/04/2018
2.21
 405,310 2.28 2.28 2.21 0 0 0
03/04/2018
2.28
 524,100 2.14 2.28 2.07 0 0 0
02/04/2018
2.14
 473,108 2.21 2.21 2.07 0 0 0
30/03/2018
2.21
 173,300 2.28 2.28 2.21 0 0 0
29/03/2018
2.28
 450,620 2.14 2.28 2.14 0 0 0
28/03/2018
2.14
 493,930 2.07 2.21 2.07 0 100 -0.0
27/03/2018
2.07
 322,400 2.07 2.21 2.07 0 0 0
26/03/2018
2.07
 532,400 2.14 2.14 2.07 0 0 0
23/03/2018
2.14
 807,790 2.07 2.21 2.00 100 0 0.0
22/03/2018
2.07
 304,400 2.21 2.21 2.07 0 0 0
21/03/2018
2.21
 402,410 2.14 2.28 2.07 0 0 0
20/03/2018
2.14
 772,880 2.07 2.21 2.00 0 0 0
19/03/2018
2.07
 427,500 2.21 2.21 2.07 0 0 0
16/03/2018
2.21
 287,415 2.07 2.21 2.00 0 0 0
15/03/2018
2.07
 562,360 2.21 2.21 2.07 0 0 0
14/03/2018
2.21
 939,102 2.34 2.41 2.14 0 0 0
13/03/2018
2.34
 389,100 2.14 2.34 2.00 0 0 0
12/03/2018
2.14
 697,500 2.34 2.55 2.14 0 0 0
09/03/2018
2.34
 2,025,815 2.55 2.76 2.34 0 0 0
08/03/2018
2.55
 359,900 2.34 2.55 2.55 0 0 0
07/03/2018
2.34
 414,600 2.14 2.34 2.21 0 0 0
06/03/2018
2.14
 531,977 2.00 2.14 2.00 0 0 0
05/03/2018
2.00
 212,123 1.93 2.00 1.86 0 0 0
02/03/2018
1.93
 522,200 1.86 1.93 1.79 0 0 0
01/03/2018
1.86
 228,140 1.72 1.86 1.72 0 0 0
28/02/2018
1.72
 148,600 1.79 1.86 1.72 0 0 0
27/02/2018
1.79
 205,400 1.72 1.86 1.79 0 0 0
26/02/2018
1.72
 99,720 1.79 1.79 1.72 0 0 0
23/02/2018
1.79
 360,200 1.86 1.86 1.79 0 0 0
22/02/2018
1.86
 38,500 1.79 1.86 1.79 0 0 0
21/02/2018
1.79
 103,630 1.79 1.93 1.79 0 0 0
13/02/2018
1.79
 196,450 1.79 1.93 1.79 0 0 0
12/02/2018
1.79
 220,050 1.72 1.86 1.72 3,000 0 0.0
09/02/2018
1.72
 106,530 1.79 1.86 1.72 0 0 0
08/02/2018
1.79
 148,120 1.79 1.86 1.79 0 0 0
07/02/2018
1.79
 193,950 1.72 1.86 1.72 0 0 0
06/02/2018
1.72
 268,750 1.86 1.86 1.72 0 0 0
05/02/2018
1.86
 226,000 2.00 2.00 1.86 0 0 0
02/02/2018
2.00
 244,600 2.00 2.07 1.93 0 0 0
01/02/2018
2.00
 253,900 2.14 2.14 2.00 0 0 0
31/01/2018
2.14
 240,800 2.07 2.21 2.07 0 0 0
30/01/2018
2.07
 105,300 2.07 2.14 2.00 0 0 0
29/01/2018
2.07
 280,600 2.28 2.28 2.07 0 0 0
26/01/2018
2.28
 401,500 2.28 2.34 2.21 0 0 0
25/01/2018
2.28
 480,600 2.48 2.48 2.28 0 0 0
24/01/2018
2.48
 244,700 2.48 2.48 2.41 0 0 0
23/01/2018
2.48
 238,400 2.48 2.62 2.41 0 0 0
22/01/2018
2.48
 404,300 2.41 2.62 2.48 0 0 0
19/01/2018
2.41
 441,900 2.55 2.62 2.41 0 30,400 -0.1
18/01/2018
2.55
 303,900 2.62 2.62 2.48 0 0 0
17/01/2018
2.62
 253,800 2.76 2.76 2.62 0 0 0
16/01/2018
2.76
 193,500 2.62 2.76 2.62 0 12,900 -0.1
15/01/2018
2.62
 189,400 2.69 2.76 2.62 0 29,000 -0.1
12/01/2018
2.69
 232,400 2.76 2.83 2.69 0 0 0
11/01/2018
2.76
 411,200 2.90 2.90 2.69 0 0 0
10/01/2018
2.90
 391,000 2.96 2.96 2.76 19,700 0 0.1
09/01/2018
2.96
 412,800 2.76 2.96 2.69 7,700 0 0.0
08/01/2018
2.76
 627,500 3.03 3.03 2.76 20,000 0 0.1
05/01/2018
3.03
 1,066,100 2.83 3.10 2.83 33,400 0 0.1
04/01/2018
2.83
 235,500 2.62 2.83 2.76 0 0 0
03/01/2018
2.62
 1,436,200 2.41 2.62 2.41 0 0 0
02/01/2018
2.41
 1,407,400 2.34 2.48 2.14 11,500 0 0.0
29/12/2017
2.34
 1,179,000 2.48 2.48 2.28 0 0 0
28/12/2017
2.48
 710,090 2.69 2.69 2.48 0 0 0
27/12/2017
2.69
 269,300 2.69 2.83 2.62 0 0 0
26/12/2017
2.69
 1,616,500 2.83 2.96 2.55 0 0 0
25/12/2017
2.83
 1,080,511 3.10 3.10 2.83 10 0 0.0
22/12/2017
3.10
 1,398,900 3.38 3.38 3.10 0 0 0
21/12/2017
3.38
 1,931,900 3.65 3.65 3.31 0 0 0
20/12/2017
3.65
 3,452,000 3.38 3.65 3.10 0 0 0
19/12/2017
3.38
 767,000 3.72 3.72 3.38 0 0 0
18/12/2017
3.72
 1,111,300 4.07 4.07 3.72 0 0 0
15/12/2017
4.07
 1,800,100 4.48 4.48 4.07 100 0 0.0
14/12/2017
4.48
 1,527,100 4.96 5.45 4.48 0 0 0
13/12/2017
4.96
 2,500,800 4.55 4.96 4.14 0 0 0
12/12/2017
4.55
 1,071,200 5.03 5.03 4.55 0 0 0
11/12/2017
5.03
 2,268,900 5.31 5.31 4.83 0 0 0
08/12/2017
5.31
 74,200 5.86 5.86 5.31 0 0 0
07/12/2017
5.86
 1,092,000 6.48 6.48 5.86 0 0 0
06/12/2017
6.48
 4,822,100 6.48 6.48 5.86 0 0 0
05/12/2017
6.48
 918,300 7.17 7.17 6.48 0 0 0
04/12/2017
7.17
 169,400 7.93 7.93 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |