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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |