CTCP Đầu tư MST (mst)

9.70
-0.40
(-3.96%)
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
(2026-08-12) 		-0.30 -2.88% 26,154,300 -484,500 0
9.70
10.40
9.70
2 tháng
(2026-07-13) 		0.10 1% 83,353,100 -730,200 0
9.50
10.50
9.70
3 tháng
(2026-06-15) 		0.70 7.45% 107,611,500 -1,474,100 0
8.60
10.50
9.70
6 tháng
(2026-03-16) 		1.80 21.69% 267,720,100 -442,000 7.2
7.50
10.50
9.70
12 tháng
(2025-09-16) 		4.30 74.14% 614,044,800 -513,100 5.9
5.40
10.50
9.70
24 tháng
(2024-09-23) 		5.37 113.65% 1,232,672,396 485,195 11.0
4.55
10.50
9.70
36 tháng
(2023-09-27) 		5.92 141.52% 1,469,299,801 558,955 11.2
4
10.50
9.70
60 tháng
(2021-10-07) 		-3.50 -25.73% 1,890,829,958 791,786 12.4
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)
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
25/06/2018
2.69
 796,510 2.55 2.69 2.48 0 0 0
22/06/2018
2.55
 520,300 2.41 2.55 2.41 0 0 0
21/06/2018
2.41
 452,000 2.41 2.48 2.34 0 0 0
20/06/2018
2.41
 329,100 2.48 2.62 2.34 0 0 0
19/06/2018
2.48
 721,824 2.48 2.48 2.28 0 0 0
18/06/2018
2.48
 157,810 2.41 2.48 2.41 0 0 0
15/06/2018
2.41
 408,200 2.41 2.55 2.41 0 0 0
14/06/2018
2.41
 616,500 2.41 2.55 2.34 0 0 0
13/06/2018
2.41
 636,600 2.41 2.62 2.41 0 0 0
12/06/2018
2.41
 727,540 2.48 2.48 2.34 0 0 0
11/06/2018
2.48
 412,900 2.69 2.76 2.48 0 18,900 -0.1
08/06/2018
2.69
 769,700 2.69 2.69 2.55 0 10,000 -0.0
07/06/2018
2.69
 1,212,830 2.69 2.90 2.69 0 0 0
06/06/2018
2.69
 815,774 2.48 2.69 2.48 0 0 0
05/06/2018
2.48
 1,361,506 2.41 2.48 2.41 0 0 0
04/06/2018
2.41
 469,000 2.34 2.48 2.34 0 0 0
01/06/2018
2.34
 358,105 2.48 2.48 2.34 0 0 0
31/05/2018
2.48
 714,910 2.28 2.48 2.28 0 0 0
30/05/2018
2.28
 229,200 2.34 2.34 2.21 0 0 0
29/05/2018
2.34
 475,029 2.21 2.34 2.21 0 0 0
28/05/2018
2.21
 834,300 2.14 2.28 2.07 0 0 0
25/05/2018
2.14
 771,500 2.34 2.34 2.14 0 0 0
24/05/2018
2.34
 312,910 2.48 2.48 2.28 0 0 0
23/05/2018
2.48
 339,200 2.41 2.48 2.34 0 0 0
22/05/2018
2.41
 1,260,638 2.62 2.62 2.41 0 0 0
21/05/2018
2.62
 151,400 2.69 2.69 2.55 0 0 0
18/05/2018
2.69
 598,820 2.69 2.69 2.55 0 0 0
17/05/2018
2.69
 780,520 2.83 2.83 2.62 0 10,100 -0.0
16/05/2018
2.83
 663,256 2.90 2.90 2.76 0 0 0
15/05/2018
2.90
 739,348 2.90 2.90 2.76 0 0 0
14/05/2018
2.90
 561,790 2.76 2.90 2.76 0 0 0
11/05/2018
2.76
 674,732 2.55 2.76 2.48 0 0 0
10/05/2018
2.55
 1,472,320 2.76 3.03 2.55 71,300 0 0.3
09/05/2018
2.76
 1,090,545 2.55 2.76 2.55 0 0 0
08/05/2018
2.55
 671,420 2.48 2.55 2.41 0 0 0
07/05/2018
2.48
 945,030 2.41 2.48 2.28 0 0 0
04/05/2018
2.41
 634,520 2.41 2.48 2.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |