CTCP Đầu tư MST (mst)

5.30
-0.20
(-3.64%)
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
(2024-04-09) 		-0.60 -9.84% 20,680,300 -205,900 -1.4
5
6.10
5.50
2 tháng
(2024-03-11) 		-1.30 -19.12% 52,924,700 39,160 0.0
5
7.50
5.50
3 tháng
(2024-02-15) 		-0.80 -12.70% 77,312,400 106,760 0.4
5
7.50
5.50
6 tháng
(2023-11-13) 		0.50 10% 161,160,300 -50,840 -0.5
4.90
7.50
5.50
12 tháng
(2023-05-15) 		1.32 31.52% 332,624,372 213,560 0.8
4.18
7.50
5.50
24 tháng
(2022-05-20) 		-8.23 -59.93% 534,374,135 301,462 1.3
3.55
14.09
5.50
36 tháng
(2021-05-25) 		-6.17 -52.88% 667,072,554 325,991 1.7
3.55
17.73
5.50
60 tháng
(2019-06-05) 		2.65 92.76% 1,024,016,386 333,665 1.5
1.99
17.73
5.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5.50
-0.10
 1,177,600 5.80 5.80 5.40 0 201,800 -1.1
#2 07/05/2024
5.60
0.50
 2,013,600 5.10 5.60 5.10 35,000 47,800 -0.1
#3 06/05/2024
5.10
0
 1,083,300 5.10 5.20 4.90 7,800 0 0
#4 03/05/2024
5.10
0
 596,900 5.10 5.10 4.90 12,700 10,000 0.0
#5 02/05/2024
5.10
0
 622,800 5.10 5.10 4.90 1,400 9,300 -0.0
#6 26/04/2024
5.10
-0.10
 722,000 5.10 5.20 5 1,200 39,000 -0.2
#7 25/04/2024
5.20
0.10
 782,900 5.10 5.20 5 5,700 39,400 -0.2
#8 24/04/2024
5.10
0.10
 989,700 4.90 5.20 4.90 30,200 54,600 -0.1
#9 23/04/2024
5
-0.10
 850,500 5.10 5.20 4.90 60,500 65,300 -0.0
#10 22/04/2024
5.10
0
 777,300 5 5.20 5 800 51,300 -0.3
#11 19/04/2024
5.10
-0.10
 1,262,500 5.10 5.20 4.90 16,400 136,800 -0.6
#12 17/04/2024
5.20
0
 1,065,400 5.20 5.30 5 91,700 13,800 0.4
#13 16/04/2024
5.20
-0.20
 3,797,800 5.40 5.40 4.90 397,500 9,200 2.0
#14 15/04/2024
5.40
-0.60
 2,313,300 6 6 5.40 90,700 153,000 -0.4
#15 12/04/2024
6
-0.10
 799,700 6.10 6.10 5.90 0 35,000 -0.2
#16 11/04/2024
6.10
0
 713,400 6.10 6.10 5.90 0 30,600 -0.2
#17 10/04/2024
6.10
0
 710,500 6.10 6.20 6 0 56,400 -0.3
#18 09/04/2024
6.10
0.10
 401,100 6 6.10 5.90 4,500 8,700 -0.0
#19 08/04/2024
6
-0.20
 1,627,700 6.20 6.20 5.90 257,100 1,000 1.5
#20 05/04/2024
6.20
-0.60
 3,133,300 6.80 6.80 6.20 111,900 48,600 0.4
#21 04/04/2024
6.80
-0.20
 2,489,000 6.90 7 6.60 0 33,800 -0.2
#22 03/04/2024
7
-0.10
 724,800 7 7.10 6.90 7,600 136,800 -0.9
#23 02/04/2024
7.10
0.10
 1,263,000 7 7.10 6.90 46,000 83,300 -0.3
#24 01/04/2024
7
-0.20
 977,800 7.20 7.20 6.90 0 109,200 -0.8
#25 29/03/2024
7.20
-0.10
 660,500 7.20 7.30 7.10 0 3,300 -0.0
#26 28/03/2024
7.30
0.10
 706,400 7.20 7.30 7.10 87,800 0 0.6
#27 27/03/2024
7.20
0
 755,500 7.20 7.30 7.10 80,000 2,000 0.6
#28 26/03/2024
7.20
0.10
 1,230,400 7.10 7.30 7 49,200 27,040 0.2
#29 25/03/2024
7.10
-0.20
 1,257,800 7.30 7.30 7.10 300 98,400 -0.7
#30 22/03/2024
7.30
-0.20
 1,539,300 7.50 7.50 7.30 0 204,900 -1.5
#31 21/03/2024
7.50
0.10
 978,000 7.40 7.50 7.20 0 85,600 -0.6
#32 20/03/2024
7.40
0.10
 3,450,300 7.30 7.50 7.20 119,400 112,800 0.0
#33 19/03/2024
7.30
0.10
 1,612,400 7.20 7.30 7 114,700 65,200 0.4
#34 18/03/2024
7.20
0.20
 3,993,200 7 7.50 6.90 299,400 69,100 1.7
#35 15/03/2024
7
0.10
 1,199,200 6.90 7.10 6.80 69,200 25,000 0.3
#36 14/03/2024
6.90
-0.10
 1,424,000 7 7.10 6.80 116,500 6,900 0.8
#37 13/03/2024
7
0.20
 1,332,500 6.80 7 6.80 34,900 0 0.2
#38 12/03/2024
6.80
0
 820,900 6.80 6.90 6.70 42,800 24,200 0.1
#39 11/03/2024
6.80
-0.10
 1,068,400 6.90 7 6.70 0 54,600 -0.4
#40 08/03/2024
6.90
-0.20
 1,496,900 7.10 7.20 6.80 0 133,900 -0.9
#41 07/03/2024
7.10
0
 900,000 7.10 7.20 7 25,000 75,800 -0.4
#42 06/03/2024
7.10
-0.10
 1,561,700 7.20 7.30 6.90 60,300 800 0.4
#43 05/03/2024
7.20
0.20
 1,824,400 7 7.40 7 48,400 52,000 -0.0
#44 04/03/2024
7
0
 1,590,400 7 7.10 6.90 123,500 17,300 0.7
#45 01/03/2024
7
-0.10
 879,000 7.10 7.20 6.90 1,000 55,800 -0.4
#46 29/02/2024
7.10
0
 946,700 7.10 7.10 6.90 2,000 24,400 -0.2
#47 28/02/2024
7.10
0.20
 1,995,300 6.90 7.30 6.90 4,400 117,500 -0.8
#48 27/02/2024
6.90
0
 992,400 6.90 7 6.80 25,500 105,100 -0.6
#49 26/02/2024
6.90
0.10
 1,288,600 6.80 6.90 6.60 63,500 18,400 0.3
#50 23/02/2024
6.80
-0.40
 1,936,600 7.20 7.30 6.60 111,800 6,600 0.7
#51 22/02/2024
7.20
0.30
 2,102,200 6.90 7.40 6.90 118,700 12,500 0.8
#52 21/02/2024
6.90
-0.10
 1,000,600 7 7.20 6.80 38,500 73,500 -0.2
#53 20/02/2024
7
0.60
 4,214,100 6.40 7 6.40 127,600 0 0.9
#54 19/02/2024
6.40
0.10
 681,800 6.30 6.40 6.30 12,100 5,700 0.0
#55 16/02/2024
6.30
0
 568,700 6.30 6.40 6.20 9,900 5,100 0.0
#56 15/02/2024
6.30
-0.10
 408,300 6.40 6.40 6.30 700 900 -0.0
#57 07/02/2024
6.40
0.10
 563,400 6.30 6.40 6.20 24,700 0 0.2
#58 06/02/2024
6.30
0.10
 350,400 6.20 6.30 6.10 4,500 14,400 -0.1
#59 05/02/2024
6.20
0
 503,100 6.20 6.30 6.10 0 16,200 -0.1
#60 02/02/2024
6.20
-0.10
 843,000 6.30 6.30 6.20 1,800 0 0.0
#61 01/02/2024
6.30
0
 739,500 6.30 6.40 6.20 4,100 6,800 -0.0
#62 31/01/2024
6.30
-0.10
 1,494,400 6.40 6.50 6.30 11,100 15,500 -0.0
#63 30/01/2024
6.40
-0.10
 556,300 6.50 6.50 6.40 0 0 0
#64 29/01/2024
6.50
0
 460,200 6.50 6.50 6.40 900 0 0.0
#65 26/01/2024
6.50
0
 1,275,700 6.50 6.60 6.40 0 0 0
#66 25/01/2024
6.50
0
 835,200 6.50 6.50 6.30 0 0 0
#67 24/01/2024
6.50
-0.10
 1,287,000 6.60 6.60 6.40 0 34,100 -0.2
#68 23/01/2024
6.60
0.30
 2,860,200 6.30 6.60 6.20 91,200 0 0.6
#69 22/01/2024
6.30
0
 1,039,600 6.30 6.40 6.20 0 3,700 -0.0
#70 19/01/2024
6.30
0.10
 929,900 6.20 6.30 6.10 0 0 0
#71 18/01/2024
6.20
0.10
 925,200 6.10 6.40 6.10 0 0 0
#72 17/01/2024
6.10
-0.20
 697,100 6.30 6.30 6.10 0 0 0
#73 16/01/2024
6.30
0
 1,059,600 6.30 6.30 6.10 0 0 0
#74 15/01/2024
6.30
0
 722,600 6.30 6.40 6.10 0 0 0
#75 12/01/2024
6.30
-0.10
 1,166,000 6.40 6.40 6.10 0 0 0
#76 11/01/2024
6.40
0.40
 2,746,300 6 6.40 6 0 0 0
#77 10/01/2024
6
-0.20
 1,095,600 6.20 6.20 6 0 0 0
#78 09/01/2024
6.20
-0.10
 1,058,900 6.30 6.40 6.10 0 0 0
#79 08/01/2024
6.30
0.10
 1,874,800 6.20 6.30 6.10 0 200 -0.0
#80 05/01/2024
6.20
0
 1,406,200 6.20 6.20 6 0 0 0
#81 04/01/2024
6.20
-0.10
 2,045,200 6.30 6.40 6.20 0 50,000 -0.3
#82 03/01/2024
6.30
0.10
 1,098,200 6.20 6.30 6 0 0 0
#83 02/01/2024
6.20
0.10
 1,223,500 6.10 6.30 6 0 0 0
#84 29/12/2023
6.10
-0.10
 1,496,000 6.20 6.30 6 0 0 0
#85 28/12/2023
6.20
0.40
 3,733,300 5.80 6.20 5.80 0 33,300 -0.2
#86 27/12/2023
5.80
0.10
 1,700,700 5.70 5.80 5.60 0 0 0
#87 26/12/2023
5.70
-0.10
 989,500 5.80 5.80 5.60 100 11,300 -0.1
#88 25/12/2023
5.80
0.10
 955,100 5.70 5.80 5.60 0 40,000 -0.2
#89 22/12/2023
5.70
0.10
 2,202,000 5.60 5.90 5.60 0 20,000 -0.1
#90 21/12/2023
5.60
0
 1,850,100 5.60 5.70 5.40 100 0 0.0
#91 20/12/2023
5.60
-0.10
 1,194,000 5.70 5.80 5.60 0 50,000 -0.3
#92 19/12/2023
5.70
0.40
 5,439,700 5.30 5.80 5.30 0 29,200 -0.2
#93 18/12/2023
5.30
0.10
 1,383,900 5.20 5.40 5.10 0 0 0
#94 15/12/2023
5.20
0.10
 680,300 5.10 5.30 5.10 0 0 0
#95 14/12/2023
5.10
-0.10
 957,200 5.20 5.30 5.10 0 0 0
#96 13/12/2023
5.20
0
 1,595,900 5.20 5.40 5.10 0 0 0
#97 12/12/2023
5.20
-0.10
 986,900 5.30 5.40 5.20 0 0 0
#98 11/12/2023
5.30
-0.10
 510,400 5.40 5.40 5.20 0 0 0
#99 08/12/2023
5.40
0
 637,000 5.40 5.40 5.20 0 0 0
#100 07/12/2023
5.40
-0.10
 2,068,200 5.50 5.60 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc