CTCP Đầu tư MST (mst)

6.50
0.10
(1.56%)
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
(2025-11-05) 		0.80 14.29% 53,133,600 783,800 4.5
5.40
6.60
6.50
2 tháng
(2025-10-06) 		0.50 8.47% 126,959,800 632,600 3.4
5.40
6.60
6.50
3 tháng
(2025-09-08) 		0.80 14.29% 186,266,800 310,500 1.6
5.40
6.60
6.50
6 tháng
(2025-06-09) 		0.95 17.33% 419,940,200 734,800 3.6
5.18
6.60
6.50
12 tháng
(2024-12-10) 		0.22 3.53% 687,581,698 919,605 4.5
4.55
6.73
6.50
24 tháng
(2023-12-18) 		1.58 32.83% 961,673,901 1,142,255 5.7
4.18
6.82
6.50
36 tháng
(2022-12-21) 		2.68 72.09% 1,239,010,492 1,467,855 7.3
3.22
6.82
6.50
60 tháng
(2020-12-31) 		0.82 14.68% 1,572,999,834 1,525,886 7.8
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)
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
10/04/2023
3.55
 1,020,686 3.55 3.72 3.47 0 0 0
07/04/2023
3.55
 1,942,319 3.55 3.72 3.39 0 0 0
06/04/2023
3.55
 1,686,807 3.55 3.80 3.55 0 0 0
05/04/2023
3.55
 1,636,500 3.39 3.64 3.39 0 0 0
04/04/2023
3.39
 969,529 3.39 3.47 3.31 0 0 0
03/04/2023
3.39
 333,624 3.31 3.39 3.31 0 11,600 -0.0
31/03/2023
3.31
 501,201 3.22 3.39 3.22 0 0 0
30/03/2023
3.22
 632,645 3.31 3.39 3.22 0 0 0
29/03/2023
3.31
 192,206 3.39 3.39 3.31 0 0 0
28/03/2023
3.39
 1,287,894 3.22 3.47 3.22 0 0 0
27/03/2023
3.22
 383,123 3.22 3.31 3.22 0 0 0
24/03/2023
3.22
 180,219 3.22 3.31 3.22 0 0 0
23/03/2023
3.22
 273,408 3.31 3.31 3.22 0 0 0
22/03/2023
3.31
 79,563 3.31 3.31 3.22 0 0 0
21/03/2023
3.31
 235,050 3.22 3.31 3.22 0 0 0
20/03/2023
3.22
 517,002 3.31 3.39 3.22 0 0 0
17/03/2023
3.31
 241,553 3.31 3.39 3.31 0 0 0
16/03/2023
3.31
 370,500 3.39 3.39 3.31 0 0 0
15/03/2023
3.39
 335,780 3.31 3.47 3.31 0 0 0
14/03/2023
3.31
 788,893 3.39 3.39 3.31 0 0 0
13/03/2023
3.39
 1,243,298 3.39 3.47 3.31 0 10,000 -0.0
10/03/2023
3.39
 587,145 3.47 3.47 3.39 0 0 0
09/03/2023
3.47
 242,428 3.39 3.47 3.39 0 0 0
08/03/2023
3.39
 224,415 3.39 3.47 3.31 0 0 0
07/03/2023
3.39
 361,775 3.39 3.47 3.31 0 0 0
06/03/2023
3.39
 673,217 3.39 3.55 3.39 0 0 0
03/03/2023
3.39
 505,914 3.39 3.47 3.31 0 0 0
02/03/2023
3.39
 115,278 3.47 3.47 3.39 0 0 0
01/03/2023
3.47
 597,400 3.39 3.47 3.39 0 0 0
28/02/2023
3.39
 381,450 3.39 3.47 3.31 0 0 0
27/02/2023
3.39
 642,200 3.47 3.47 3.31 0 0 0
24/02/2023
3.47
 504,909 3.55 3.64 3.47 11,600 0 0.0
23/02/2023
3.55
 491,885 3.47 3.64 3.39 0 0 0
22/02/2023
3.47
 1,079,706 3.72 3.72 3.47 0 0 0
21/02/2023
3.72
 1,014,719 3.72 3.88 3.55 200 100 0.0
20/02/2023
3.72
 1,031,660 3.64 3.80 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |