CTCP Đầu tư MST (mst)

6.40
-0.10
(-1.54%)
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
(2025-12-29) 		0.10 1.59% 54,790,400 516,000 3.2
6.30
6.70
6.50
2 tháng
(2025-11-28) 		0.10 1.59% 124,358,100 -26,300 -1.0
6.20
7
6.50
3 tháng
(2025-10-29) 		0.60 10.34% 172,853,100 318,800 0.9
5.40
7
6.50
6 tháng
(2025-07-31) 		0.58 10% 389,513,200 -201,000 -2.3
5.40
7
6.50
12 tháng
(2025-02-03) 		0.04 0.57% 709,656,137 810,500 3.5
4.55
7
6.50
24 tháng
(2024-02-07) 		0.58 10% 1,016,772,802 895,755 3.3
4.18
7
6.50
36 tháng
(2023-02-13) 		3.01 88.88% 1,317,005,527 968,055 3.5
3.22
7
6.50
60 tháng
(2021-02-22) 		0.98 18% 1,661,692,391 1,110,986 4.5
3.22
16.12
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
4.82
 1,320,400 4.73 4.82 4.55 0 0 0
30/11/2023
4.73
 2,461,100 4.64 4.82 4.55 0 0 0
29/11/2023
4.64
 803,000 4.64 4.64 4.55 0 0 0
28/11/2023
4.64
 1,539,800 4.45 4.73 4.45 0 0 0
27/11/2023
4.45
 430,900 4.55 4.55 4.36 0 0 0
24/11/2023
4.55
 1,084,000 4.45 4.55 4.27 16,500 0 0.1
23/11/2023
4.45
 1,554,100 4.64 4.73 4.45 600 0 0.0
22/11/2023
4.64
 1,070,100 4.55 4.73 4.55 0 0 0
21/11/2023
4.55
 745,100 4.73 4.73 4.55 13,500 0 0.1
20/11/2023
4.73
 921,900 4.73 4.73 4.45 0 0 0
17/11/2023
4.73
 2,310,600 4.73 4.82 4.36 0 130,300 -0.7
16/11/2023
4.73
 1,031,500 4.82 4.82 4.64 0 0 0
15/11/2023
4.82
 2,260,800 4.73 4.82 4.64 130,300 0 0.7
14/11/2023
4.73
 1,689,800 4.55 4.73 4.55 0 0 0
13/11/2023
4.55
 721,800 4.55 4.64 4.45 0 0 0
10/11/2023
4.55
 1,026,000 4.64 4.64 4.45 0 0 0
09/11/2023
4.64
 2,022,600 4.55 4.73 4.55 14,300 15,600 -0.0
08/11/2023
4.55
 1,208,900 4.27 4.55 4.18 1,200 5,200 -0.0
07/11/2023
4.27
 635,500 4.45 4.45 4.27 100 0 0
06/11/2023
4.45
 707,200 4.36 4.45 4.27 33,900 0 0.2
03/11/2023
4.36
 495,900 4.45 4.45 4.27 5,400 0 0.0
02/11/2023
4.45
 1,132,600 4.18 4.45 4.09 0 4,900 -0.0
01/11/2023
4.18
 585,800 4.09 4.18 4 0 0 0
31/10/2023
4.09
 523,700 4.18 4.18 4 1,600 0 0.0
30/10/2023
4.18
 548,700 4.18 4.18 4 4,900 0 0.0
27/10/2023
4.18
 799,600 4.09 4.18 4 0 0 0
26/10/2023
4.09
 1,297,600 4.45 4.45 4.09 0 0 0
25/10/2023
4.45
 748,200 4.45 4.55 4.27 15,000 0 0.1
24/10/2023
4.45
 1,058,000 4.27 4.45 4.18 37,100 0 0.2
23/10/2023
4.27
 436,900 4.36 4.45 4.18 0 0 0
20/10/2023
4.36
 675,400 4.18 4.36 4 0 0 0
19/10/2023
4.18
 743,200 4.27 4.27 4 19,900 0 0.1
18/10/2023
4.27
 841,000 4.36 4.45 4 0 0 0
17/10/2023
4.36
 780,300 4.45 4.55 4.36 0 0 0
16/10/2023
4.45
 505,200 4.64 4.73 4.45 0 0 0
13/10/2023
4.64
 841,100 4.73 4.73 4.36 11,600 0 0.1
12/10/2023
4.73
 973,300 4.64 4.73 4.45 0 0 0
11/10/2023
4.64
 947,600 4.55 4.64 4.36 0 0 0
10/10/2023
4.55
 1,730,700 4.18 4.55 4.18 0 0 0
09/10/2023
4.18
 507,800 4 4.18 3.91 0 0 0
06/10/2023
4
 285,600 4 4.09 3.91 0 0 0
05/10/2023
4
 262,100 4 4.09 3.91 0 0 0
04/10/2023
4
 453,500 4 4.09 3.91 0 0 0
03/10/2023
4
 812,300 4.27 4.27 4 100 0 0.0
02/10/2023
4.27
 417,300 4.18 4.36 4.18 0 0 0
29/09/2023
4.18
 1,053,900 4.09 4.36 4.09 0 0 0
28/09/2023
4.09
 400,500 4.18 4.27 4 0 0 0
27/09/2023
4.18
 1,121,600 4.18 4.27 3.91 0 0 0
26/09/2023
4.18
 875,800 4.36 4.45 4.18 0 0 0
25/09/2023
4.36
 898,200 4.82 4.82 4.36 0 0 0
22/09/2023
4.82
 1,381,700 4.91 4.91 4.64 102,100 1,600 0.5
21/09/2023
4.91
 724,400 5.09 5.09 4.91 0 0 0
20/09/2023
5.09
 541,900 4.91 5.09 4.82 0 0 0
19/09/2023
4.91
 627,800 4.91 5 4.82 0 0 0
18/09/2023
4.91
 935,400 5 5 4.82 300 0 0.0
15/09/2023
5
 647,500 5 5.09 4.91 0 0 0
14/09/2023
5
 1,427,700 5.18 5.18 4.91 0 0 0
13/09/2023
5.18
 1,425,600 5.36 5.45 5.09 0 2,000 -0.0
12/09/2023
5.36
 987,700 5.27 5.36 5.18 0 0 0
11/09/2023
5.27
 1,823,000 5.55 5.64 5.27 0 0 0
08/09/2023
5.55
 1,554,000 5.45 5.55 5.36 1,000 100 0.0
07/09/2023
5.45
 1,692,000 5.55 5.64 5.36 0 0 0
06/09/2023
5.55
 1,034,100 5.45 5.64 5.36 0 0 0
05/09/2023
5.45
 1,102,500 5.18 5.55 5.18 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |