Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2024	4.64	597,019	4.64	4.64	4.45	12,700	10,000	0.0
02/05/2024	4.64	622,958	4.64	4.64	4.45	6,800	36,300	-0.1
26/04/2024	4.64	722,022	4.64	4.73	4.55	1,200	39,000	-0.2
25/04/2024	4.73	782,905	4.64	4.73	4.55	5,700	39,400	-0.2
24/04/2024	4.64	989,790	4.45	4.73	4.45	30,200	54,600	-0.1
23/04/2024	4.55	850,555	4.64	4.73	4.45	60,500	65,300	-0.0
22/04/2024	4.64	777,371	4.55	4.73	4.55	800	51,300	-0.3
19/04/2024	4.64	1,262,750	4.64	4.73	4.45	16,400	136,800	-0.6
17/04/2024	4.73	1,065,633	4.73	4.82	4.55	91,700	13,800	0.4
16/04/2024	4.73	3,798,188	4.91	4.91	4.45	397,500	9,200	2.0
15/04/2024	4.91	2,313,662	5.45	5.45	4.91	90,700	153,000	-0.4
12/04/2024	5.45	799,922	5.55	5.55	5.36	0	35,000	-0.2
11/04/2024	5.55	713,639	5.55	5.55	5.36	0	30,600	-0.2
10/04/2024	5.55	710,631	5.55	5.64	5.45	0	56,400	-0.3
09/04/2024	5.55	401,429	5.45	5.55	5.36	4,500	8,700	-0.0
08/04/2024	5.45	1,628,086	5.64	5.64	5.36	257,100	1,000	1.5
05/04/2024	5.64	3,134,107	6.18	6.18	5.64	111,900	48,600	0.4
04/04/2024	6.18	2,489,406	6.27	6.36	6	0	33,800	-0.2
03/04/2024	6.36	725,041	6.36	6.45	6.27	7,600	136,800	-0.9
02/04/2024	6.45	1,263,259	6.36	6.45	6.27	46,000	83,300	-0.3
01/04/2024	6.36	978,243	6.55	6.55	6.27	0	109,200	-0.8
29/03/2024	6.55	660,825	6.55	6.64	6.45	0	3,300	-0.0
28/03/2024	6.64	706,644	6.55	6.64	6.45	87,800	0	0.6
27/03/2024	6.55	755,650	6.55	6.64	6.45	80,000	2,000	0.6
26/03/2024	6.55	1,230,949	6.45	6.64	6.36	49,200	27,040	0.2
25/03/2024	6.45	1,258,321	6.64	6.64	6.45	300	98,400	-0.7
22/03/2024	6.64	1,539,443	6.73	6.82	6.64	0	204,900	-1.5
21/03/2024	6.82	978,112	6.73	6.82	6.55	0	85,600	-0.6
20/03/2024	6.73	3,450,596	6.64	6.82	6.55	119,400	112,800	0.0
19/03/2024	6.64	1,612,823	6.55	6.64	6.36	114,700	65,200	0.4
18/03/2024	6.55	3,993,609	6.36	6.82	6.27	299,400	69,100	1.7
15/03/2024	6.36	1,199,588	6.27	6.45	6.18	69,200	25,000	0.3
14/03/2024	6.27	1,424,264	6.36	6.45	6.18	116,500	6,900	0.8
13/03/2024	6.36	1,332,713	6.18	6.36	6.18	34,900	0	0.2
12/03/2024	6.18	821,234	6.18	6.27	6.09	42,800	24,200	0.1
11/03/2024	6.18	1,068,595	6.27	6.36	6.09	0	54,600	-0.4
08/03/2024	6.27	1,497,276	6.45	6.55	6.18	0	133,900	-0.9
07/03/2024	6.45	900,709	6.45	6.55	6.36	25,000	75,800	-0.4
06/03/2024	6.45	1,561,937	6.64	6.64	6.27	60,300	800	0.4
05/03/2024	6.55	1,825,099	6.45	6.73	6.36	48,400	52,000	-0.0
04/03/2024	6.36	1,590,738	6.36	6.45	6.27	123,500	17,300	0.7
01/03/2024	6.36	879,304	6.45	6.55	6.27	1,000	55,800	-0.4
29/02/2024	6.45	947,037	6.45	6.45	6.27	2,000	24,400	-0.2
28/02/2024	6.45	1,995,741	6.27	6.64	6.27	4,400	117,500	-0.8
27/02/2024	6.27	992,823	6.27	6.36	6.18	25,500	105,100	-0.6
26/02/2024	6.27	1,288,926	6.18	6.27	6	63,500	18,400	0.3
23/02/2024	6.18	1,937,277	6.55	6.64	6	111,800	6,600	0.7
22/02/2024	6.55	2,102,789	6.27	6.73	6.27	118,700	12,500	0.8
21/02/2024	6.27	1,001,147	6.45	6.55	6.18	38,500	73,500	-0.2
20/02/2024	6.36	4,215,840	5.82	6.36	5.82	127,600	0	0.9
19/02/2024	5.82	681,975	5.73	5.82	5.73	12,100	5,700	0.0
16/02/2024	5.73	568,931	5.73	5.82	5.64	9,900	5,100	0.0
15/02/2024	5.73	408,500	5.82	5.82	5.73	700	900	-0.0
07/02/2024	5.82	563,565	5.73	5.82	5.64	24,700	0	0.2
06/02/2024	5.73	350,557	5.64	5.73	5.55	4,500	14,400	-0.1
05/02/2024	5.64	503,245	5.64	5.73	5.55	0	16,200	-0.1
02/02/2024	5.64	843,158	5.73	5.73	5.64	1,800	0	0.0
01/02/2024	5.73	739,522	5.73	5.82	5.64	4,100	6,800	-0.0
31/01/2024	5.73	1,350,070	5.82	5.91	5.73	11,100	15,500	-0.0
30/01/2024	5.82	556,573	5.91	5.91	5.82	0	0	0
29/01/2024	5.91	460,308	5.91	5.91	5.82	900	0	0.0
26/01/2024	5.91	1,275,990	5.82	6	5.82	0	0	0
25/01/2024	5.91	712,187	5.82	5.91	5.73	0	0	0
24/01/2024	5.91	1,166,464	6	6	5.82	0	34,100	-0.2
23/01/2024	6	2,860,828	5.73	6	5.64	91,200	0	0.6
22/01/2024	5.73	916,852	5.73	5.82	5.64	0	3,700	-0.0
19/01/2024	5.73	930,282	5.64	5.73	5.55	0	0	0
18/01/2024	5.64	861,360	5.55	5.82	5.55	0	0	0
17/01/2024	5.55	697,565	5.73	5.73	5.55	0	0	0
16/01/2024	5.73	1,059,815	5.73	5.73	5.55	0	0	0
15/01/2024	5.73	722,898	5.73	5.82	5.55	0	0	0
12/01/2024	5.73	1,166,348	5.82	5.82	5.55	0	0	0
11/01/2024	5.82	2,747,608	5.45	5.82	5.45	0	0	0
10/01/2024	5.45	835,983	5.64	5.64	5.45	0	0	0
09/01/2024	5.64	1,059,214	5.73	5.82	5.55	0	0	0
08/01/2024	5.73	1,778,383	5.55	5.73	5.55	0	200	-0.0
05/01/2024	5.64	1,190,945	5.64	5.64	5.45	0	0	0
04/01/2024	5.64	1,981,146	5.64	5.82	5.64	0	50,000	-0.3
03/01/2024	5.73	1,035,631	5.64	5.73	5.45	0	0	0
02/01/2024	5.64	1,224,267	5.55	5.73	5.45	0	0	0
29/12/2023	5.55	1,496,000	5.64	5.73	5.45	0	0	0
28/12/2023	5.64	3,733,300	5.27	5.64	5.27	0	33,300	-0.2
27/12/2023	5.27	1,700,700	5.18	5.27	5.09	0	0	0
26/12/2023	5.18	989,500	5.27	5.27	5.09	100	11,300	-0.1
25/12/2023	5.27	955,100	5.18	5.27	5.09	0	40,000	-0.2
22/12/2023	5.18	2,202,000	5.09	5.36	5.09	0	20,000	-0.1
21/12/2023	5.09	1,850,100	5.09	5.18	4.91	100	0	0.0
20/12/2023	5.09	1,194,000	5.18	5.27	5.09	0	50,000	-0.3
19/12/2023	5.18	5,439,700	4.82	5.27	4.82	0	29,200	-0.2
18/12/2023	4.82	1,383,900	4.73	4.91	4.64	0	0	0
15/12/2023	4.73	680,300	4.64	4.82	4.64	0	0	0
14/12/2023	4.64	957,200	4.73	4.82	4.64	0	0	0
13/12/2023	4.73	1,595,900	4.73	4.91	4.64	0	0	0
12/12/2023	4.73	986,900	4.82	4.91	4.73	0	0	0
11/12/2023	4.82	510,400	4.91	4.91	4.73	0	0	0
08/12/2023	4.91	637,000	4.91	4.91	4.73	0	0	0
07/12/2023	4.91	2,068,200	5	5.09	4.73	0	0	0
06/12/2023	5	1,173,600	5	5.09	4.91	0	0	0
05/12/2023	5	1,008,900	5	5	4.82	0	0	0
04/12/2023	5	2,483,200	4.82	5	4.82	0	2,000	-0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	1.10	20%	53,594,900	541,500	3.1	5.40 6.60 6.40
2 tháng (2025-10-06)	0.70	11.86%	125,228,100	503,800	2.6	5.40 6.60 6.40
3 tháng (2025-09-05)	0.60	10%	186,738,800	117,200	0.3	5.40 6.60 6.40
6 tháng (2025-06-09)	1.15	21%	418,208,500	606,000	2.8	5.18 6.60 6.40
12 tháng (2024-12-09)	0.51	8.36%	688,550,988	742,805	3.3	4.55 6.73 6.40
24 tháng (2023-12-15)	1.87	39.62%	960,622,501	1,013,455	4.8	4.18 6.82 6.40
36 tháng (2022-12-20)	2.72	69.91%	1,241,324,727	1,339,055	6.4	3.22 6.82 6.40
60 tháng (2020-12-30)	0.86	15.02%	1,572,582,810	1,397,986	7.0	3.22 16.12 6.40

CTCP Đầu tư MST (mst)

THỐNG KÊ GIAO DỊCH