CTCP Đầu tư MST (mst)

10.40
0.90
(9.47%)
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
(2026-06-30) 		0.60 6.74% 47,261,100 -1,364,700 0
8.90
10.40
10.40
2 tháng
(2026-06-01) 		1.20 14.46% 72,575,700 -1,095,900 0
8.30
10.40
10.40
3 tháng
(2026-05-04) 		1.30 15.85% 123,335,000 -1,104,900 0
7.50
10.40
10.40
6 tháng
(2026-02-02) 		3.10 48.44% 290,910,100 -258,200 11.3
6.10
10.40
10.40
12 tháng
(2025-08-04) 		3.41 55.97% 682,025,700 -1,001,200 5.5
5.40
10.40
10.40
24 tháng
(2024-08-09) 		5.32 127.17% 1,195,411,887 57,195 11.0
4.18
10.40
10.40
36 tháng
(2023-08-15) 		3.68 63.28% 1,455,720,001 308,655 12.1
4
10.40
10.40
60 tháng
(2021-08-25) 		-2.68 -22.02% 1,858,827,660 375,886 12.6
3.22
16.12
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |