CTCP Đầu tư MST (mst)

9.70
-0.40
(-3.96%)
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
(2026-08-12) 		-0.30 -2.88% 26,154,300 -484,500 0
9.70
10.40
9.70
2 tháng
(2026-07-13) 		0.10 1% 83,353,100 -730,200 0
9.50
10.50
9.70
3 tháng
(2026-06-15) 		0.70 7.45% 107,611,500 -1,474,100 0
8.60
10.50
9.70
6 tháng
(2026-03-16) 		1.80 21.69% 267,720,100 -442,000 7.2
7.50
10.50
9.70
12 tháng
(2025-09-16) 		4.30 74.14% 614,044,800 -513,100 5.9
5.40
10.50
9.70
24 tháng
(2024-09-23) 		5.37 113.65% 1,232,672,396 485,195 11.0
4.55
10.50
9.70
36 tháng
(2023-09-27) 		5.92 141.52% 1,469,299,801 558,955 11.2
4
10.50
9.70
60 tháng
(2021-10-07) 		-3.50 -25.73% 1,890,829,958 791,786 12.4
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)
11/04/2024
5.55
 713,639 5.55 5.55 5.36 0 30,600 -0.2
10/04/2024
5.55
 710,631 5.55 5.64 5.45 0 56,400 -0.3
09/04/2024
5.55
 401,429 5.45 5.55 5.36 4,500 8,700 -0.0
08/04/2024
5.45
 1,628,086 5.64 5.64 5.36 257,100 1,000 1.5
05/04/2024
5.64
 3,134,107 6.18 6.18 5.64 111,900 48,600 0.4
04/04/2024
6.18
 2,489,406 6.27 6.36 6 0 33,800 -0.2
03/04/2024
6.36
 725,041 6.36 6.45 6.27 7,600 136,800 -0.9
02/04/2024
6.45
 1,263,259 6.36 6.45 6.27 46,000 83,300 -0.3
01/04/2024
6.36
 978,243 6.55 6.55 6.27 0 109,200 -0.8
29/03/2024
6.55
 660,825 6.55 6.64 6.45 0 3,300 -0.0
28/03/2024
6.64
 706,644 6.55 6.64 6.45 87,800 0 0.6
27/03/2024
6.55
 755,650 6.55 6.64 6.45 80,000 2,000 0.6
26/03/2024
6.55
 1,230,949 6.45 6.64 6.36 49,200 27,040 0.2
25/03/2024
6.45
 1,258,321 6.64 6.64 6.45 300 98,400 -0.7
22/03/2024
6.64
 1,539,443 6.73 6.82 6.64 0 204,900 -1.5
21/03/2024
6.82
 978,112 6.73 6.82 6.55 0 85,600 -0.6
20/03/2024
6.73
 3,450,596 6.64 6.82 6.55 119,400 112,800 0.0
19/03/2024
6.64
 1,612,823 6.55 6.64 6.36 114,700 65,200 0.4
18/03/2024
6.55
 3,993,609 6.36 6.82 6.27 299,400 69,100 1.7
15/03/2024
6.36
 1,199,588 6.27 6.45 6.18 69,200 25,000 0.3
14/03/2024
6.27
 1,424,264 6.36 6.45 6.18 116,500 6,900 0.8
13/03/2024
6.36
 1,332,713 6.18 6.36 6.18 34,900 0 0.2
12/03/2024
6.18
 821,234 6.18 6.27 6.09 42,800 24,200 0.1
11/03/2024
6.18
 1,068,595 6.27 6.36 6.09 0 54,600 -0.4
08/03/2024
6.27
 1,497,276 6.45 6.55 6.18 0 133,900 -0.9
07/03/2024
6.45
 900,709 6.45 6.55 6.36 25,000 75,800 -0.4
06/03/2024
6.45
 1,561,937 6.64 6.64 6.27 60,300 800 0.4
05/03/2024
6.55
 1,825,099 6.45 6.73 6.36 48,400 52,000 -0.0
04/03/2024
6.36
 1,590,738 6.36 6.45 6.27 123,500 17,300 0.7
01/03/2024
6.36
 879,304 6.45 6.55 6.27 1,000 55,800 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |