CTCP Đầu tư MST (mst)

6.50
0.10
(1.56%)
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
(2025-11-05) 		0.80 14.29% 53,133,600 783,800 4.5
5.40
6.60
6.50
2 tháng
(2025-10-06) 		0.50 8.47% 126,959,800 632,600 3.4
5.40
6.60
6.50
3 tháng
(2025-09-08) 		0.80 14.29% 186,266,800 310,500 1.6
5.40
6.60
6.50
6 tháng
(2025-06-09) 		0.95 17.33% 419,940,200 734,800 3.6
5.18
6.60
6.50
12 tháng
(2024-12-10) 		0.22 3.53% 687,581,698 919,605 4.5
4.55
6.73
6.50
24 tháng
(2023-12-18) 		1.58 32.83% 961,673,901 1,142,255 5.7
4.18
6.82
6.50
36 tháng
(2022-12-21) 		2.68 72.09% 1,239,010,492 1,467,855 7.3
3.22
6.82
6.50
60 tháng
(2020-12-31) 		0.82 14.68% 1,572,999,834 1,525,886 7.8
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)
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
31/08/2023
5.18
 750,800 5.18 5.27 5.09 33,300 0 0.2
30/08/2023
5.18
 431,000 5.18 5.27 5.09 0 0 0
29/08/2023
5.18
 1,038,500 5 5.36 5 0 0 0
28/08/2023
5
 894,600 5.09 5.09 5 0 0 0
25/08/2023
5.09
 537,500 5.18 5.18 5.09 3,700 0 0
24/08/2023
5.18
 597,300 5.09 5.18 5 0 0 0
23/08/2023
5.09
 1,025,400 5.09 5.18 5 0 0 0
22/08/2023
5.09
 1,330,400 5 5.18 4.82 44,000 0 0.2
21/08/2023
5
 1,495,200 5 5.18 4.82 0 0 0
18/08/2023
5
 3,364,700 5.55 5.55 5 0 0 0
17/08/2023
5.55
 1,914,400 5.73 5.73 5.55 0 0 0
16/08/2023
5.73
 1,182,700 5.82 5.82 5.64 1,900 0 0.0
15/08/2023
5.82
 1,035,400 5.82 5.91 5.73 0 0 0
14/08/2023
5.82
 1,175,200 5.73 5.82 5.64 0 0 0
11/08/2023
5.73
 1,577,600 5.64 5.82 5.55 0 0 0
10/08/2023
5.64
 2,554,800 6 6 5.64 1,000 0 0.0
09/08/2023
6
 1,465,100 6.09 6.09 5.91 0 0 0
08/08/2023
6.09
 3,200,200 5.82 6.27 5.73 0 200 -0.0
07/08/2023
5.82
 2,198,200 5.73 5.91 5.64 0 0 0
04/08/2023
5.73
 1,870,900 5.73 5.91 5.64 0 0 0
03/08/2023
5.73
 914,000 5.82 5.91 5.64 0 100 -0.0
02/08/2023
5.82
 1,067,800 5.73 6 5.64 0 9,000 -0.1
01/08/2023
5.73
 2,946,300 5.91 6.18 5.73 0 0 0
31/07/2023
5.91
 1,663,000 6 6.18 5.82 0 100 -0.0
28/07/2023
6
 4,848,100 5.55 6.09 5.55 0 0 0
27/07/2023
5.55
 1,625,200 5.45 5.73 5.36 200 400 -0.0
26/07/2023
5.45
 1,320,300 5.55 5.55 5.45 13,000 0 0.1
25/07/2023
5.55
 1,135,300 5.73 5.82 5.55 1,700 0 0.0
24/07/2023
5.73
 1,892,400 5.64 5.73 5.45 2,000 0 0.0
21/07/2023
5.64
 2,460,400 5.18 5.64 5.18 0 40,200 -0.2
20/07/2023
5.18
 589,700 5.18 5.18 5 0 0 0
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2023
5.18
 1,191,000 5.13 5.55 5.09 0 0 0
18/07/2023
5.12
 1,117,700 5.12 5.21 5.04 700 0 0.0
17/07/2023
5.12
 1,518,100 5.29 5.45 5.12 0 0 0
14/07/2023
5.29
 1,333,300 5.12 5.29 5.04 0 0 0
13/07/2023
5.12
 1,059,300 5.12 5.21 4.96 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |