CTCP Đầu tư MST (mst)

9.50
-0.20
(-2.06%)
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
(2026-06-29) 		0.80 8.99% 42,892,600 -794,000 0
8.90
10.20
9.70
2 tháng
(2026-05-29) 		1.50 18.29% 67,884,800 -468,400 0
8.20
10.20
9.70
3 tháng
(2026-04-29) 		1.60 19.75% 120,125,900 -442,700 0
7.50
10.20
9.70
6 tháng
(2026-01-29) 		3.30 51.56% 288,703,000 183,100 10.3
6.10
10.20
9.70
12 tháng
(2025-08-04) 		3.61 59.25% 676,873,100 -412,800 5.5
5.40
10.20
9.70
24 tháng
(2024-08-07) 		5.43 127.02% 1,190,824,607 651,595 11.1
4.18
10.20
9.70
36 tháng
(2023-08-14) 		3.88 66.72% 1,451,742,601 897,055 12.1
4
10.20
9.70
60 tháng
(2021-08-23) 		-2.25 -18.81% 1,854,980,943 975,486 12.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |