CTCP Đầu tư MST (mst)

5.60
0.10
(1.82%)
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
(2024-04-19) 		0.40 7.84% 17,721,300 -480,900 -2.6
5
5.60
5.50
2 tháng
(2024-03-19) 		-1.80 -24.66% 49,928,700 -341,140 -2.7
5
7.50
5.50
3 tháng
(2024-02-19) 		-0.90 -14.06% 83,177,600 104,860 0.4
5
7.50
5.50
6 tháng
(2023-11-20) 		0.30 5.77% 159,988,000 -48,140 -0.5
4.90
7.50
5.50
12 tháng
(2023-05-24) 		1.23 28.72% 325,024,218 216,360 0.8
4.27
7.50
5.50
24 tháng
(2022-05-30) 		-8.23 -59.93% 539,537,363 304,162 1.3
3.55
13.82
5.50
36 tháng
(2021-06-03) 		-6 -52.17% 671,488,936 328,691 1.7
3.55
17.73
5.50
60 tháng
(2019-06-14) 		3.08 127.18% 1,027,930,067 319,365 1.4
1.99
17.73
5.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
6
-0.10
 1,320,300 6.10 6.10 6 13,000 0 0.1
#202 25/07/2023
6.10
-0.20
 1,135,300 6.30 6.40 6.10 1,700 0 0.0
#203 24/07/2023
6.30
0.10
 1,892,400 6.20 6.30 6 2,000 0 0.0
#204 21/07/2023
6.20
0.50
 2,460,400 5.70 6.20 5.70 0 40,200 -0.2
#205 20/07/2023
5.70
0
 589,700 5.70 5.70 5.50 0 0 0
#206 19/07/2023
5.70
0.06
 1,191,000 5.64 6.10 5.60 0 0 0
#207 18/07/2023
5.64
0
 1,117,700 5.64 5.73 5.55 700 0 0.0
#208 17/07/2023
5.64
-0.18
 1,518,100 5.82 6 5.64 0 0 0
#209 14/07/2023
5.82
0.18
 1,333,300 5.64 5.82 5.55 0 0 0
#210 13/07/2023
5.64
0
 1,059,300 5.64 5.73 5.45 300 0 0.0
#211 12/07/2023
5.64
0.09
 1,288,200 5.55 5.73 5.45 0 0 0
#212 11/07/2023
5.55
0.09
 2,396,500 5.45 5.73 5.45 0 0 0
#213 10/07/2023
5.45
0.18
 1,119,300 5.27 5.55 5.27 0 0 0
#214 07/07/2023
5.27
0.18
 652,500 5.09 5.27 5 0 0 0
#215 06/07/2023
5.09
-0.09
 631,200 5.18 5.27 5.09 0 0 0
#216 05/07/2023
5.18
-0.18
 1,361,755 5.36 5.36 5.18 1,000 0 0.0
#217 04/07/2023
5.36
0.36
 863,716 5 5.36 5.09 0 0 0
#218 03/07/2023
5
0.09
 598,999 4.91 5.09 4.91 0 0 0
#219 30/06/2023
4.91
-0.18
 880,423 5.09 5.09 4.91 0 0 0
#220 29/06/2023
5.09
-0.09
 703,800 5.18 5.18 5 0 0 0
#221 28/06/2023
5.18
-0.09
 861,758 5.27 5.36 5 0 0 0
#222 27/06/2023
5.27
0
 501,992 5.27 5.36 5.18 0 0 0
#223 26/06/2023
5.27
-0.18
 1,817,747 5.45 5.55 5 0 0 0
#224 23/06/2023
5.45
-0.09
 929,029 5.55 5.64 5.36 0 0 0
#225 22/06/2023
5.55
0.09
 381,850 5.45 5.64 5.45 0 0 0
#226 21/06/2023
5.45
0.09
 776,215 5.36 5.55 5.27 0 0 0
#227 20/06/2023
5.36
0.36
 1,246,914 5 5.36 4.91 0 0 0
#228 19/06/2023
5
-0.45
 2,576,007 5.45 5.55 4.91 0 0 0
#229 16/06/2023
5.45
0
 844,844 5.45 5.64 5.45 0 0 0
#230 15/06/2023
5.45
-0.09
 946,801 5.55 5.64 5.36 0 0 0
#231 14/06/2023
5.55
-0.27
 2,069,551 5.82 5.91 5.45 600 0 0.0
#232 13/06/2023
5.82
0
 1,871,028 5.82 6 5.73 0 0 0
#233 12/06/2023
5.82
0.27
 1,467,800 5.55 6 5.73 0 9,500 -0.1
#234 09/06/2023
5.55
-0.09
 403,024 5.64 5.73 5.55 0 0 0
#235 08/06/2023
5.64
-0.45
 2,628,012 6.09 6.18 5.64 500 0 0.0
#236 07/06/2023
6.09
0.09
 2,079,044 6 6.27 6 0 0 0
#237 06/06/2023
6
0.55
 2,143,026 5.45 6 5.45 0 0 0
#238 05/06/2023
5.45
0
 1,860,169 5.45 5.64 5.36 1,000 0 0.0
#239 02/06/2023
5.45
-0.36
 3,070,144 5.82 6 5.27 0 0 0
#240 01/06/2023
5.82
0.18
 2,895,045 5.64 6.18 5.64 1,000 0 0.0
#241 31/05/2023
5.64
0.55
 3,984,951 5.09 5.64 5.09 0 0 0
#242 30/05/2023
5.09
0.09
 2,291,104 5 5.45 4.91 1,000 0 0.0
#243 29/05/2023
5
0.45
 3,860,577 4.55 5 4.64 0 0 0
#244 26/05/2023
4.55
0.18
 2,262,489 4.36 4.73 4.36 0 0 0
#245 25/05/2023
4.36
0.09
 930,828 4.27 4.36 4.18 0 0 0
#246 24/05/2023
4.27
0.09
 1,244,676 4.18 4.36 4.18 0 0 0
#247 23/05/2023
4.18
-0.09
 913,038 4.27 4.36 4.09 0 0 0
#248 22/05/2023
4.27
-0.09
 1,533,800 4.36 4.36 4.18 0 0 0
#249 19/05/2023
4.36
0
 1,767,785 4.36 4.45 4.09 0 100 -0.0
#250 18/05/2023
4.36
0.18
 3,951,418 4.18 4.55 4.18 0 0 0
#251 17/05/2023
4.18
0
 1,892,270 4.18 4.36 4.09 0 0 0
#252 16/05/2023
4.18
0
 2,355,743 4.18 4.27 4.09 0 0 0
#253 15/05/2023
4.18
-0.09
 2,028,300 4.27 4.55 4.18 0 0 0
#254 12/05/2023
4.27
0.36
 4,300,400 3.91 4.27 3.91 0 200 -0.0
#255 11/05/2023
3.91
-0.09
 1,696,000 4 4.09 3.91 200 0 0.0
#256 10/05/2023
4
0.18
 1,760,392 3.82 4 3.73 0 0 0
#257 09/05/2023
3.82
0
 841,600 3.82 3.82 3.73 0 0 0
#258 08/05/2023
3.82
0.18
 1,337,069 3.64 3.91 3.64 0 0 0
#259 05/05/2023
3.64
0
 749,718 3.64 3.73 3.64 0 0 0
#260 04/05/2023
3.64
-0.09
 629,226 3.73 3.73 3.64 0 0 0
#261 28/04/2023
3.73
0
 611,799 3.73 3.82 3.73 0 0 0
#262 27/04/2023
3.73
0
 517,500 3.73 3.82 3.64 0 0 0
#263 26/04/2023
3.73
0
 376,054 3.73 3.73 3.64 0 0 0
#264 25/04/2023
3.73
0
 460,100 3.73 3.82 3.64 0 0 0
#265 24/04/2023
3.73
0
 387,720 3.73 3.82 3.64 0 0 0
#266 21/04/2023
3.73
0
 800,569 3.73 3.82 3.64 0 0 0
#267 20/04/2023
3.73
0
 329,704 3.73 3.82 3.73 0 0 0
#268 19/04/2023
3.73
0
 409,491 3.73 3.82 3.64 0 0 0
#269 18/04/2023
3.73
0
 583,380 3.73 3.82 3.64 0 0 0
#270 17/04/2023
3.73
0
 183,445 3.73 3.73 3.64 0 0 0
#271 14/04/2023
3.73
0
 1,411,979 3.73 3.91 3.73 0 0 0
#272 13/04/2023
3.73
0
 464,026 3.73 3.91 3.73 0 0 0
#273 12/04/2023
3.73
-0.09
 573,570 3.82 3.91 3.73 0 0 0
#274 11/04/2023
3.82
-0.09
 984,463 3.91 3.91 3.73 0 0 0
#275 10/04/2023
3.91
0
 1,020,686 3.91 4.09 3.82 0 0 0
#276 07/04/2023
3.91
0
 1,942,319 3.91 4.09 3.73 0 0 0
#277 06/04/2023
3.91
0
 1,686,807 3.91 4.18 3.91 0 0 0
#278 05/04/2023
3.91
0.18
 1,636,500 3.73 4 3.73 0 0 0
#279 04/04/2023
3.73
0
 969,529 3.73 3.82 3.64 0 0 0
#280 03/04/2023
3.73
0.09
 333,624 3.64 3.73 3.64 0 11,600 -0.0
#281 31/03/2023
3.64
0.09
 501,201 3.55 3.73 3.55 0 0 0
#282 30/03/2023
3.55
-0.09
 632,645 3.64 3.73 3.55 0 0 0
#283 29/03/2023
3.64
-0.09
 192,206 3.73 3.73 3.64 0 0 0
#284 28/03/2023
3.73
0.18
 1,287,894 3.55 3.82 3.55 0 0 0
#285 27/03/2023
3.55
0
 383,123 3.55 3.64 3.55 0 0 0
#286 24/03/2023
3.55
0
 180,219 3.55 3.64 3.55 0 0 0
#287 23/03/2023
3.55
-0.09
 273,408 3.64 3.64 3.55 0 0 0
#288 22/03/2023
3.64
0
 79,563 3.64 3.64 3.55 0 0 0
#289 21/03/2023
3.64
0.09
 235,050 3.55 3.64 3.55 0 0 0
#290 20/03/2023
3.55
-0.09
 517,002 3.64 3.73 3.55 0 0 0
#291 17/03/2023
3.64
0
 241,553 3.64 3.73 3.64 0 0 0
#292 16/03/2023
3.64
-0.09
 370,500 3.73 3.73 3.64 0 0 0
#293 15/03/2023
3.73
0.09
 335,780 3.64 3.82 3.64 0 0 0
#294 14/03/2023
3.64
-0.09
 788,893 3.73 3.73 3.64 0 0 0
#295 13/03/2023
3.73
0
 1,243,298 3.73 3.82 3.64 0 10,000 -0.0
#296 10/03/2023
3.73
-0.09
 587,145 3.82 3.82 3.73 0 0 0
#297 09/03/2023
3.82
0.09
 242,428 3.73 3.82 3.73 0 0 0
#298 08/03/2023
3.73
0
 224,415 3.73 3.82 3.64 0 0 0
#299 07/03/2023
3.73
0
 361,775 3.73 3.82 3.64 0 0 0
#300 06/03/2023
3.73
0
 673,217 3.73 3.91 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc