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)
20/02/2023
3.72
 1,031,660 3.64 3.80 3.64 0 0 0
17/02/2023
3.64
 1,220,151 3.55 3.80 3.55 100 0 0.0
16/02/2023
3.55
 1,078,608 3.47 3.72 3.47 0 0 0
15/02/2023
3.47
 677,312 3.47 3.55 3.39 0 0 0
14/02/2023
3.47
 403,625 3.39 3.47 3.31 0 0 0
13/02/2023
3.39
 656,852 3.55 3.55 3.39 0 0 0
10/02/2023
3.55
 768,909 3.55 3.72 3.47 0 0 0
09/02/2023
3.55
 392,642 3.64 3.64 3.47 0 0 0
08/02/2023
3.64
 527,769 3.55 3.64 3.47 0 0 0
07/02/2023
3.55
 808,773 3.72 3.80 3.55 100 0 0.0
06/02/2023
3.72
 629,213 3.72 3.80 3.64 0 0 0
03/02/2023
3.72
 770,031 3.64 3.80 3.55 100 0 0.0
02/02/2023
3.64
 1,605,097 3.80 3.80 3.55 0 0 0
01/02/2023
3.80
 1,830,360 3.97 4.05 3.72 40,000 0 0.2
31/01/2023
3.97
 1,493,211 3.88 4.05 3.72 100 0 0.0
30/01/2023
3.88
 2,089,610 3.55 3.88 3.55 0 0 0
27/01/2023
3.55
 650,804 3.47 3.64 3.47 1,100 0 0.0
19/01/2023
3.47
 639,562 3.47 3.55 3.47 0 0 0
18/01/2023
3.47
 538,611 3.39 3.55 3.39 400 0 0.0
17/01/2023
3.39
 619,650 3.39 3.47 3.31 0 0 0
16/01/2023
3.39
 760,620 3.47 3.55 3.31 0 0 0
13/01/2023
3.47
 416,434 3.47 3.64 3.39 0 0 0
12/01/2023
3.47
 270,490 3.55 3.64 3.47 0 0 0
11/01/2023
3.55
 958,927 3.47 3.72 3.47 500 0 0.0
10/01/2023
3.47
 795,020 3.47 3.55 3.39 100 0 0.0
09/01/2023
3.47
 831,900 3.39 3.55 3.39 0 0 0
06/01/2023
3.39
 346,300 3.47 3.55 3.39 0 0 0
05/01/2023
3.47
 667,897 3.39 3.55 3.39 0 0 0
04/01/2023
3.39
 536,300 3.55 3.64 3.39 0 0 0
03/01/2023
3.55
 792,451 3.31 3.55 3.31 0 0 0
30/12/2022
3.31
 459,531 3.31 3.39 3.22 0 0 0
29/12/2022
3.31
 329,871 3.31 3.47 3.31 0 0 0
28/12/2022
3.31
 508,911 3.47 3.55 3.31 0 0 0
27/12/2022
3.47
 587,490 3.47 3.55 3.31 0 0 0
26/12/2022
3.47
 2,454,730 3.55 3.64 3.22 0 0 0
23/12/2022
3.55
 646,245 3.55 3.72 3.47 0 0 0
22/12/2022
3.55
 819,824 3.72 3.72 3.47 0 0 0
21/12/2022
3.72
 1,528,182 3.88 3.88 3.55 0 0 0
20/12/2022
3.88
 4,045,935 3.88 3.88 3.55 0 0 0
19/12/2022
3.88
 1,280,580 4.13 4.13 3.88 0 0 0
16/12/2022
4.13
 2,470,200 4.21 4.21 3.88 0 0 0
15/12/2022
4.21
 1,474,528 4.21 4.30 3.97 0 0 0
14/12/2022
4.21
 2,443,587 4.05 4.38 3.97 0 0 0
13/12/2022
4.05
 2,052,972 4.05 4.30 3.88 0 0 0
12/12/2022
4.05
 3,260,199 3.72 4.05 3.72 0 0 0
09/12/2022
3.72
 1,277,688 3.80 3.80 3.64 0 0 0
08/12/2022
3.80
 2,006,769 3.72 3.97 3.55 0 0 0
07/12/2022
3.72
 2,363,414 4.13 4.13 3.72 0 0 0
06/12/2022
4.13
 2,687,268 4.55 4.55 4.13 0 0 0
05/12/2022
4.55
 2,013,607 4.55 4.88 4.38 0 0 0
02/12/2022
4.55
 1,865,746 4.55 4.63 4.21 0 0 0
01/12/2022
4.55
 3,332,036 4.13 4.55 4.21 0 5,000 -0.0
30/11/2022
4.13
 2,628,717 3.80 4.13 3.72 0 0 0
29/11/2022
3.80
 2,159,068 3.72 3.88 3.55 0 0 0
28/11/2022
3.72
 1,416,737 3.47 3.80 3.55 100 0 0.0
25/11/2022
3.47
 1,509,812 3.47 3.72 3.31 0 0 0
24/11/2022
3.47
 1,292,602 3.80 3.80 3.47 0 0 0
23/11/2022
3.80
 1,817,807 4.21 4.21 3.80 0 0 0
22/11/2022
4.21
 2,239,153 4.13 4.30 3.72 15,000 0 0.1
21/11/2022
4.13
 2,455,572 4.30 4.38 3.88 0 0 0
18/11/2022
4.30
 1,084,008 4.05 4.30 3.80 3,300 0 0.0
17/11/2022
4.05
 6,359,559 3.72 4.05 3.39 50,000 0 0.2
16/11/2022
3.72
 750,517 4.05 4.05 3.72 0 0 0
15/11/2022
4.05
 40,222 4.46 4.46 4.05 100 0 0.0
14/11/2022
4.46
 280,095 4.96 4.96 4.46 0 0 0
11/11/2022
4.96
 1,157,327 5.21 5.37 4.71 1,000 0 0.0
10/11/2022
5.21
 295,102 5.79 5.79 5.21 1,000 0 0.0
09/11/2022
5.79
 194,409 5.87 5.87 5.62 2,100 0 0.0
08/11/2022
5.87
 699,747 5.37 5.87 4.88 0 0 0
07/11/2022
5.37
 506,503 5.95 5.95 5.37 0 0 0
04/11/2022
5.95
 770,145 6.53 6.61 5.95 0 0 0
03/11/2022
6.53
 285,303 6.78 6.78 6.53 0 0 0
02/11/2022
6.78
 381,595 6.86 6.86 6.69 0 0 0
01/11/2022
6.86
 342,833 6.78 6.94 6.69 0 0 0
31/10/2022
6.78
 454,542 7.02 7.02 6.61 0 0 0
28/10/2022
7.02
 845,241 6.94 7.02 6.61 0 0 0
27/10/2022
6.94
 1,051,622 6.45 6.94 6.12 0 0 0
26/10/2022
6.45
 331,465 6.45 6.78 6.28 0 0 0
25/10/2022
6.45
 1,461,582 6.12 6.53 5.70 0 0 0
24/10/2022
6.12
 1,271,163 5.95 6.20 5.54 0 0 0
21/10/2022
5.95
 757,304 6.53 6.53 5.95 0 0 0
20/10/2022
6.53
 664,142 6.53 6.61 6.28 0 0 0
19/10/2022
6.53
 894,815 6.53 6.86 6.36 0 0 0
18/10/2022
6.53
 2,131,311 5.95 6.53 5.87 0 0 0
17/10/2022
5.95
 974,249 6.12 6.20 5.62 0 0 0
14/10/2022
6.12
 1,092,640 5.87 6.20 5.79 1,400 0 0.0
13/10/2022
5.87
 1,227,133 5.45 5.87 5.21 0 0 0
12/10/2022
5.45
 942,170 4.96 5.45 4.63 0 0 0
11/10/2022
4.96
 2,143,883 4.63 4.96 4.21 0 0 0
10/10/2022
4.63
 1,039,057 5.04 5.04 4.55 0 0 0
07/10/2022
5.04
 454,704 5.54 5.54 5.04 0 0 0
06/10/2022
5.54
 972,130 5.70 5.79 5.21 0 0 0
05/10/2022
5.70
 871,783 5.54 5.79 5.54 0 0 0
04/10/2022
5.54
 554,125 6.12 6.20 5.54 0 0 0
03/10/2022
6.12
 281,514 6.36 6.45 6.03 0 0 0
30/09/2022
6.36
 571,296 6.45 6.45 5.95 0 0 0
29/09/2022
6.45
 171,927 6.36 6.45 6.20 0 0 0
28/09/2022
6.36
 252,260 6.28 6.36 6.20 0 0 0
27/09/2022
6.28
 358,846 6.36 6.36 6.20 0 0 0
26/09/2022
6.36
 269,995 6.53 6.53 6.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |