Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	0.80	9.76%	48,149,600	1,106,300	0	7.50 9 9
2 tháng (2026-04-13)	0.50	5.88%	84,569,800	532,100	0	7.50 9 9
3 tháng (2026-03-16)	0.70	8.43%	159,142,000	990,700	7.2	7.50 9 9
6 tháng (2025-12-15)	2.60	40.62%	320,518,800	894,900	6.1	6.10 9 9
12 tháng (2025-06-17)	3.55	65%	741,179,300	1,298,800	7.6	5.18 9 9
24 tháng (2024-06-24)	4.09	83.33%	1,146,144,411	1,866,295	10.7	4.18 9 9
36 tháng (2023-06-28)	4.29	91.05%	1,446,080,952	2,142,155	12.0	4 9 9
60 tháng (2021-07-08)	-1.69	-15.81%	1,822,727,293	2,250,886	12.8	3.22 16.12 9

CTCP Đầu tư MST (mst)

THỐNG KÊ GIAO DỊCH