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)
23/09/2022
6.53
 168,898 6.45 6.61 6.36 0 0 0
22/09/2022
6.45
 107,399 6.45 6.45 6.20 0 0 0
21/09/2022
6.45
 196,355 6.53 6.53 6.28 0 0 0
20/09/2022
6.53
 331,450 6.78 6.78 6.36 0 0 0
19/09/2022
6.78
 627,872 6.94 6.94 6.61 0 0 0
16/09/2022
6.94
 325,684 6.94 7.02 6.78 0 0 0
15/09/2022
6.94
 373,263 7.02 7.11 6.86 0 0 0
14/09/2022
7.02
 1,232,052 7.11 7.11 6.86 0 0 0
13/09/2022
7.11
 82,174 7.11 7.11 7.02 0 24 -0.0
12/09/2022
7.11
 346,184 7.11 7.27 7.02 0 0 0
09/09/2022
7.11
 284,234 7.19 7.36 7.02 0 0 0
08/09/2022
7.19
 629,806 7.11 7.19 6.94 0 0 0
07/09/2022
7.11
 524,660 7.11 7.36 6.94 0 0 0
06/09/2022
7.11
 277,610 7.19 7.19 6.94 0 0 0
05/09/2022
7.19
 432,050 7.19 7.36 7.02 0 0 0
31/08/2022
7.19
 139,672 7.19 7.19 7.02 0 0 0
30/08/2022
7.19
 228,518 7.19 7.36 7.11 0 0 0
29/08/2022
7.19
 1,017,430 7.36 7.36 6.86 0 0 0
26/08/2022
7.36
 243,400 7.44 7.44 7.19 0 0 0
25/08/2022
7.44
 425,272 7.27 7.44 7.19 0 0 0
24/08/2022
7.27
 305,250 7.27 7.44 7.11 0 0 0
23/08/2022
7.27
 295,768 7.02 7.27 6.78 0 0 0
22/08/2022
7.02
 338,280 7.19 7.19 6.78 0 0 0
19/08/2022
7.19
 701,400 7.27 7.44 6.94 0 0 0
18/08/2022
7.27
 421,882 7.60 7.60 7.27 0 0 0
17/08/2022
7.60
 382,203 7.69 7.69 7.44 0 0 0
16/08/2022
7.69
 417,012 7.69 7.77 7.52 0 0 0
15/08/2022
7.69
 504,503 7.77 7.93 7.60 0 0 0
12/08/2022
7.77
 367,600 7.69 7.77 7.44 0 0 0
11/08/2022
7.69
 735,346 7.77 7.93 7.52 0 0 0
10/08/2022
7.77
 421,988 7.77 7.77 7.60 0 0 0
09/08/2022
7.77
 731,474 7.77 8.10 7.69 0 0 0
08/08/2022
7.77
 1,792,374 7.11 7.77 7.11 0 5,074 -0.0
05/08/2022
7.11
 324,120 7.11 7.11 6.94 0 0 0
04/08/2022
7.11
 396,128 7.19 7.27 7.02 0 0 0
03/08/2022
7.19
 316,700 7.19 7.27 7.02 0 0 0
02/08/2022
7.19
 284,884 7.19 7.36 7.11 0 0 0
01/08/2022
7.19
 645,988 7.02 7.27 6.94 5,800 5,000 0.0
29/07/2022
7.02
 665,565 6.86 7.19 6.78 0 9,000 -0.1
28/07/2022
6.86
 501,912 6.69 6.86 6.69 0 0 0
27/07/2022
6.69
 367,661 6.53 6.69 6.28 0 0 0
26/07/2022
6.53
 144,000 6.61 6.61 6.45 0 3,000 -0.0
25/07/2022
6.61
 312,100 6.78 6.78 6.53 0 0 0
22/07/2022
6.78
 293,400 6.86 6.94 6.78 0 0 0
21/07/2022
6.86
 163,260 6.86 6.94 6.78 0 0 0
20/07/2022
6.86
 483,300 6.78 6.94 6.78 0 0 0
19/07/2022
6.78
 579,640 6.69 7.02 6.61 0 0 0
18/07/2022
6.69
 327,605 6.69 7.02 6.61 0 0 0
15/07/2022
6.69
 917,900 6.53 6.78 6.36 0 0 0
14/07/2022
6.53
 458,600 6.45 6.53 6.28 0 0 0
13/07/2022
6.45
 434,616 6.36 6.61 6.20 0 0 0
12/07/2022
6.36
 206,203 6.20 6.36 5.95 0 300 -0.0
11/07/2022
6.20
 827,000 6.28 6.28 5.79 0 0 0
08/07/2022
6.28
 854,185 6.86 6.86 6.28 0 0 0
07/07/2022
6.86
 344,472 6.78 6.86 6.12 300 0 0.0
06/07/2022
6.78
 1,690,716 6.36 6.78 5.79 3,000 0 0.0
05/07/2022
6.36
 2,161,590 7.02 7.02 6.36 5,000 0 0.0
04/07/2022
7.02
 667,100 7.27 7.27 6.61 2,000 0 0.0
01/07/2022
7.27
 627,200 7.27 7.27 6.78 0 0 0
30/06/2022
7.27
 436,114 7.44 7.44 7.11 0 2,000 -0.0
29/06/2022
7.44
 256,815 7.44 7.44 7.02 0 0 0
28/06/2022
7.44
 582,028 7.27 7.44 7.11 0 200 -0.0
27/06/2022
7.27
 1,047,280 7.44 7.52 7.02 0 0 0
24/06/2022
7.44
 528,100 7.44 7.60 7.02 0 0 0
23/06/2022
7.44
 493,466 7.27 7.44 6.78 0 0 0
22/06/2022
7.27
 2,225,440 6.69 7.27 6.03 7,200 26,800 -0.1
21/06/2022
6.69
 103,423 7.44 7.44 6.69 0 0 0
20/06/2022
7.44
 120,011 8.26 8.26 7.44 0 0 0
17/06/2022
8.26
 179,200 9.17 9.17 8.26 0 0 0
16/06/2022
9.17
 1,209,732 9.26 9.26 8.35 0 0 0
15/06/2022
9.26
 374,829 10.25 10.25 9.26 0 0 0
14/06/2022
10.25
 770,304 11.07 11.07 10 7,300 0 0.1
13/06/2022
11.07
 534,900 12.23 12.23 11.07 0 0 0
10/06/2022
12.23
 1,714,346 11.82 12.31 11.57 0 0 0
09/06/2022
11.82
 263,605 11.74 11.82 11.57 100 0 0.0
08/06/2022
11.74
 258,185 11.82 11.90 11.65 0 0 0
07/06/2022
11.82
 152,589 11.98 11.98 11.57 0 0 0
06/06/2022
11.98
 193,394 11.98 12.07 11.82 2,000 0 0.0
03/06/2022
11.98
 63,620 12.07 12.23 11.98 0 0 0
02/06/2022
12.07
 224,120 12.56 12.56 12.07 0 0 0
01/06/2022
12.56
 199,947 12.56 12.73 12.31 5,000 0 0.1
31/05/2022
12.56
 357,732 12.48 12.73 12.15 0 0 0
30/05/2022
12.48
 268,423 12.73 12.73 12.23 0 0 0
27/05/2022
12.73
 175,406 12.73 12.89 12.40 0 0 0
26/05/2022
12.73
 213,500 12.81 12.81 12.48 0 0 0
25/05/2022
12.81
 512,014 12.31 12.81 12.31 0 0 0
24/05/2022
12.31
 123,884 12.23 12.31 11.90 0 0 0
23/05/2022
12.23
 238,949 12.48 12.64 12.15 0 0 0
20/05/2022
12.48
 415,219 12.23 12.64 12.23 0 0 0
19/05/2022
12.23
 109,901 12.23 12.40 11.82 0 0 0
18/05/2022
12.23
 350,489 12.23 12.40 12.07 0 0 0
17/05/2022
12.23
 168,272 11.98 12.31 11.57 0 0 0
16/05/2022
11.98
 194,522 11.74 11.98 11.49 0 4,000 -0.1
13/05/2022
11.74
 491,026 11.65 11.74 10.50 0 6,761 -0.1
12/05/2022
11.65
 212,472 12.81 12.81 11.57 0 0 0
11/05/2022
12.81
 191,651 12.15 13.22 12.31 0 0 0
10/05/2022
12.15
 616,029 12.40 12.40 11.16 100 100 0
09/05/2022
12.40
 621,261 13.72 13.72 12.40 200 5,000 -0.1
06/05/2022
13.72
 487,422 14.21 14.21 13.55 20,000 0 0.3
05/05/2022
14.21
 932,092 14.55 14.63 13.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |