CTCP Đầu tư MST (mst)

9.50
-0.20
(-2.06%)
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
(2026-06-29) 		0.80 8.99% 42,892,600 -794,000 0
8.90
10.20
9.70
2 tháng
(2026-05-29) 		1.50 18.29% 67,884,800 -468,400 0
8.20
10.20
9.70
3 tháng
(2026-04-29) 		1.60 19.75% 120,125,900 -442,700 0
7.50
10.20
9.70
6 tháng
(2026-01-29) 		3.30 51.56% 288,703,000 183,100 10.3
6.10
10.20
9.70
12 tháng
(2025-08-04) 		3.61 59.25% 676,873,100 -412,800 5.5
5.40
10.20
9.70
24 tháng
(2024-08-07) 		5.43 127.02% 1,190,824,607 651,595 11.1
4.18
10.20
9.70
36 tháng
(2023-08-14) 		3.88 66.72% 1,451,742,601 897,055 12.1
4
10.20
9.70
60 tháng
(2021-08-23) 		-2.25 -18.81% 1,854,980,943 975,486 12.8
3.22
16.12
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |