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)
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
01/12/2017
7.93
 332,400 8.55 8.69 7.93 0 0 0
30/11/2017
8.55
 519,600 8.96 8.96 8.55 0 0 0
29/11/2017
8.96
 573,000 9.24 9.24 8.62 0 0 0
28/11/2017
9.24
 378,600 9.58 9.58 8.76 0 0 0
27/11/2017
9.58
 169,800 9.45 9.65 8.96 0 0 0
24/11/2017
9.45
 352,700 8.69 9.52 7.86 0 0 0
23/11/2017
8.69
 358,600 9.58 9.79 8.69 0 0 0
22/11/2017
9.58
 142,800 9.79 9.79 9.52 0 0 0
21/11/2017
9.79
 207,000 9.86 9.86 9.79 0 9,700 -0.1
20/11/2017
9.86
 167,400 9.72 10.00 9.72 0 0 0
17/11/2017
9.72
 414,700 10.14 10.27 9.58 100 0 0.0
16/11/2017
10.14
 518,500 10.14 10.20 10.07 0 0 0
15/11/2017
10.14
 399,800 10.14 10.20 9.93 0 0 0
14/11/2017
10.14
 546,500 9.79 10.14 9.79 0 0 0
13/11/2017
9.79
 197,900 9.93 10.07 9.79 0 0 0
10/11/2017
9.93
 447,500 10.00 10.20 9.86 0 0 0
09/11/2017
10.00
 203,600 10.14 10.27 10.00 0 0 0
08/11/2017
10.14
 377,500 10.00 10.14 9.86 0 0 0
07/11/2017
10.00
 263,000 10.14 10.20 10.00 0 0 0
06/11/2017
10.14
 121,400 10.20 10.34 10.14 0 0 0
03/11/2017
10.20
 616,900 10.41 10.48 10.20 0 0 0
02/11/2017
10.41
 662,100 10.00 10.41 10.00 0 0 0
01/11/2017
10.00
 751,500 9.52 10.00 9.52 0 0 0
31/10/2017
9.52
 651,200 9.58 9.72 9.52 0 0 0
30/10/2017
9.58
 439,600 9.17 9.65 9.31 0 0 0
27/10/2017
9.17
 85,200 9.24 9.31 9.03 0 26,800 -0.4
26/10/2017
9.24
 164,200 9.45 9.72 9.17 0 24,300 -0.3
25/10/2017
9.45
 90,100 9.52 9.58 9.38 1,000 0 0.0
24/10/2017
9.52
 186,600 9.52 9.58 9.31 0 0 0
23/10/2017
9.52
 151,300 10.07 10.14 9.52 0 0 0
20/10/2017
10.07
 121,000 9.93 10.14 10.00 0 1,000 -0.0
19/10/2017
9.93
 152,100 9.65 9.93 9.58 0 1,000 -0.0
18/10/2017
9.65
 64,200 9.72 9.79 9.65 0 1,000 -0.0
17/10/2017
9.72
 72,900 9.58 9.72 9.52 0 1,000 -0.0
16/10/2017
9.58
 94,500 9.65 9.72 9.52 0 1,000 -0.0
13/10/2017
9.65
 77,900 9.58 9.72 9.65 0 1,000 -0.0
12/10/2017
9.58
 102,300 9.58 9.72 9.58 0 1,000 -0.0
11/10/2017
9.58
 112,700 9.79 9.86 9.58 0 1,000 -0.0
10/10/2017
9.79
 112,000 9.65 9.79 9.52 0 1,000 -0.0
09/10/2017
9.65
 46,300 9.93 10.00 9.65 0 0 0
06/10/2017
9.93
 99,100 10.27 10.27 9.93 0 0 0
05/10/2017
10.27
 119,200 10.41 10.41 10.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |