Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/07/2023	5.12	1,288,200	5.04	5.21	4.96	0	0	0
11/07/2023	5.04	2,396,500	4.96	5.21	4.96	0	0	0
10/07/2023	4.96	1,119,300	4.79	5.04	4.79	0	0	0

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.30	-3.57%	58,749,400	-150,400	3.7	8.10 9 8.10
2 tháng (2026-03-02)	1.50	22.73%	131,820,500	591,900	9.5	6.60 9 8.10
3 tháng (2026-01-29)	1.70	26.56%	170,749,500	722,600	10.3	6.10 9 8.10
6 tháng (2025-10-31)	2.40	42.11%	339,209,500	653,100	8.8	5.40 9 8.10
12 tháng (2025-05-05)	2.92	56.32%	749,904,700	554,500	7.7	4.91 9 8.10
24 tháng (2024-05-09)	3.28	68.11%	1,112,843,999	1,208,995	11.1	4.18 9 8.10
36 tháng (2023-05-15)	4.30	113.07%	1,444,221,173	1,400,955	11.9	3.80 9 8.10
60 tháng (2021-05-25)	-2.51	-23.67%	1,778,669,355	1,513,386	12.7	3.22 16.12 8.10

CTCP Đầu tư MST (mst)

THỐNG KÊ GIAO DỊCH