CTCP Đầu tư MST (mst)

6.40
-0.10
(-1.54%)
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
(2025-12-29) 		0.10 1.59% 54,790,400 516,000 3.2
6.30
6.70
6.50
2 tháng
(2025-11-28) 		0.10 1.59% 124,358,100 -26,300 -1.0
6.20
7
6.50
3 tháng
(2025-10-29) 		0.60 10.34% 172,853,100 318,800 0.9
5.40
7
6.50
6 tháng
(2025-07-31) 		0.58 10% 389,513,200 -201,000 -2.3
5.40
7
6.50
12 tháng
(2025-02-03) 		0.04 0.57% 709,656,137 810,500 3.5
4.55
7
6.50
24 tháng
(2024-02-07) 		0.58 10% 1,016,772,802 895,755 3.3
4.18
7
6.50
36 tháng
(2023-02-13) 		3.01 88.88% 1,317,005,527 968,055 3.5
3.22
7
6.50
60 tháng
(2021-02-22) 		0.98 18% 1,661,692,391 1,110,986 4.5
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)
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
07/07/2023
4.79
 652,500 4.63 4.79 4.55 0 0 0
06/07/2023
4.63
 631,200 4.71 4.79 4.63 0 0 0
05/07/2023
4.71
 1,361,755 4.88 4.88 4.71 1,000 0 0.0
04/07/2023
4.88
 863,716 4.55 4.88 4.63 0 0 0
03/07/2023
4.55
 598,999 4.46 4.63 4.46 0 0 0
30/06/2023
4.46
 880,423 4.63 4.63 4.46 0 0 0
29/06/2023
4.63
 703,800 4.71 4.71 4.55 0 0 0
28/06/2023
4.71
 861,758 4.79 4.88 4.55 0 0 0
27/06/2023
4.79
 501,992 4.79 4.88 4.71 0 0 0
26/06/2023
4.79
 1,817,747 4.96 5.04 4.55 0 0 0
23/06/2023
4.96
 929,029 5.04 5.12 4.88 0 0 0
22/06/2023
5.04
 381,850 4.96 5.12 4.96 0 0 0
21/06/2023
4.96
 776,215 4.88 5.04 4.79 0 0 0
20/06/2023
4.88
 1,246,914 4.55 4.88 4.46 0 0 0
19/06/2023
4.55
 2,576,007 4.96 5.04 4.46 0 0 0
16/06/2023
4.96
 844,844 4.96 5.12 4.96 0 0 0
15/06/2023
4.96
 946,801 5.04 5.12 4.88 0 0 0
14/06/2023
5.04
 2,069,551 5.29 5.37 4.96 600 0 0.0
13/06/2023
5.29
 1,871,028 5.29 5.45 5.21 0 0 0
12/06/2023
5.29
 1,467,800 5.04 5.45 5.21 0 9,500 -0.1
09/06/2023
5.04
 403,024 5.12 5.21 5.04 0 0 0
08/06/2023
5.12
 2,628,012 5.54 5.62 5.12 500 0 0.0
07/06/2023
5.54
 2,079,044 5.45 5.70 5.45 0 0 0
06/06/2023
5.45
 2,143,026 4.96 5.45 4.96 0 0 0
05/06/2023
4.96
 1,860,169 4.96 5.12 4.88 1,000 0 0.0
02/06/2023
4.96
 3,070,144 5.29 5.45 4.79 0 0 0
01/06/2023
5.29
 2,895,045 5.12 5.62 5.12 1,000 0 0.0
31/05/2023
5.12
 3,984,951 4.63 5.12 4.63 0 0 0
30/05/2023
4.63
 2,291,104 4.55 4.96 4.46 1,000 0 0.0
29/05/2023
4.55
 3,860,577 4.13 4.55 4.21 0 0 0
26/05/2023
4.13
 2,262,489 3.97 4.30 3.97 0 0 0
25/05/2023
3.97
 930,828 3.88 3.97 3.80 0 0 0
24/05/2023
3.88
 1,244,676 3.80 3.97 3.80 0 0 0
23/05/2023
3.80
 913,038 3.88 3.97 3.72 0 0 0
22/05/2023
3.88
 1,533,800 3.97 3.97 3.80 0 0 0
19/05/2023
3.97
 1,767,785 3.97 4.05 3.72 0 100 -0.0
18/05/2023
3.97
 3,951,418 3.80 4.13 3.80 0 0 0
17/05/2023
3.80
 1,892,270 3.80 3.97 3.72 0 0 0
16/05/2023
3.80
 2,355,743 3.80 3.88 3.72 0 0 0
15/05/2023
3.80
 2,028,300 3.88 4.13 3.80 0 0 0
12/05/2023
3.88
 4,300,400 3.55 3.88 3.55 0 200 -0.0
11/05/2023
3.55
 1,696,000 3.64 3.72 3.55 200 0 0.0
10/05/2023
3.64
 1,760,392 3.47 3.64 3.39 0 0 0
09/05/2023
3.47
 841,600 3.47 3.47 3.39 0 0 0
08/05/2023
3.47
 1,337,069 3.31 3.55 3.31 0 0 0
05/05/2023
3.31
 749,718 3.31 3.39 3.31 0 0 0
04/05/2023
3.31
 629,226 3.39 3.39 3.31 0 0 0
28/04/2023
3.39
 611,799 3.39 3.47 3.39 0 0 0
27/04/2023
3.39
 517,500 3.39 3.47 3.31 0 0 0
26/04/2023
3.39
 376,054 3.39 3.39 3.31 0 0 0
25/04/2023
3.39
 460,100 3.39 3.47 3.31 0 0 0
24/04/2023
3.39
 387,720 3.39 3.47 3.31 0 0 0
21/04/2023
3.39
 800,569 3.39 3.47 3.31 0 0 0
20/04/2023
3.39
 329,704 3.39 3.47 3.39 0 0 0
19/04/2023
3.39
 409,491 3.39 3.47 3.31 0 0 0
18/04/2023
3.39
 583,380 3.39 3.47 3.31 0 0 0
17/04/2023
3.39
 183,445 3.39 3.39 3.31 0 0 0
14/04/2023
3.39
 1,411,979 3.39 3.55 3.39 0 0 0
13/04/2023
3.39
 464,026 3.39 3.55 3.39 0 0 0
12/04/2023
3.39
 573,570 3.47 3.55 3.39 0 0 0
11/04/2023
3.47
 984,463 3.55 3.55 3.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |