CTCP Đầu tư MST (mst)

8.10
0
(0%)
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
(2026-03-30) 		-0.30 -3.57% 58,749,400 -150,400 3.7
8.10
9
8.10
2 tháng
(2026-03-02) 		1.50 22.73% 131,820,500 591,900 9.5
6.60
9
8.10
3 tháng
(2026-01-29) 		1.70 26.56% 170,749,500 722,600 10.3
6.10
9
8.10
6 tháng
(2025-10-31) 		2.40 42.11% 339,209,500 653,100 8.8
5.40
9
8.10
12 tháng
(2025-05-05) 		2.92 56.32% 749,904,700 554,500 7.7
4.91
9
8.10
24 tháng
(2024-05-09) 		3.28 68.11% 1,112,843,999 1,208,995 11.1
4.18
9
8.10
36 tháng
(2023-05-15) 		4.30 113.07% 1,444,221,173 1,400,955 11.9
3.80
9
8.10
60 tháng
(2021-05-25) 		-2.51 -23.67% 1,778,669,355 1,513,386 12.7
3.22
16.12
8.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
8.10
 1,943,500 8.10 8.20 8 73,800 0 0
28/04/2026
8.10
 1,232,100 8.10 8.20 8 0 40,700 0
27/04/2026
8.20
 2,172,400 8.10 8.20 8 101,600 4,800 0
24/04/2026
8.20
 2,172,400 8.10 8.20 8 101,600 4,800 0
23/04/2026
8.10
 1,206,100 8.20 8.30 7.90 10,500 14,700 0
22/04/2026
8.10
 1,759,400 8.20 8.20 8.10 0 36,900 0
21/04/2026
8.20
 2,016,800 8.20 8.30 8.10 0 25,000 0
20/04/2026
8.20
 2,464,800 8.30 8.30 8.10 0 86,100 0
17/04/2026
8.30
 1,691,800 8.40 8.40 8.20 0 21,500 0
16/04/2026
8.40
 1,561,800 8.40 8.40 8.20 0 66,300 0
15/04/2026
8.40
 835,400 8.50 8.50 8.20 0 0 0
14/04/2026
8.40
 4,048,900 8.50 8.80 8.30 0 90,300 0
13/04/2026
8.50
 2,022,900 8.50 8.60 8.30 0 26,200 0
10/04/2026
8.50
 3,331,300 8.20 8.50 8.10 16,100 35,100 0
09/04/2026
8.20
 2,189,900 8.60 8.60 8.20 0 21,100 0
08/04/2026
8.60
 4,105,300 8.60 8.70 8.30 0 0 0
07/04/2026
8.50
 2,423,000 8.60 8.70 8.20 0 217,700 1.5
06/04/2026
8.60
 3,785,200 9 9 8.50 0 132,600 -1.2
03/04/2026
9
 4,424,200 8.90 9.10 8.70 325,500 148,300 1.2
02/04/2026
8.90
 2,932,400 8.70 8.90 8.20 0 26,500 -0.2
01/04/2026
8.70
 2,587,800 9 9 8.50 100 61,300 -0.4
31/03/2026
9
 7,762,600 8.40 9.10 8.30 541,600 490,700 0.2
30/03/2026
8.40
 2,022,900 8.20 8.40 8 309,900 6,700 2.5
27/03/2026
8.30
 2,545,400 8.30 8.30 8.10 309,900 6,700 2.5
26/03/2026
8.30
 3,184,000 8.20 8.30 7.90 74,600 248,200 -1.4
25/03/2026
8.30
 4,808,700 8.50 8.60 8.10 210,200 16,000 1.6
24/03/2026
8.50
 3,083,600 8.20 8.50 8.20 210,200 16,000 1.6
23/03/2026
8.20
 3,105,200 8.30 8.40 7.80 233,400 395,000 -1.3
20/03/2026
8.40
 2,509,800 8.20 8.60 8.10 43,200 12,000 0.2
19/03/2026
8.20
 2,304,900 8.30 8.30 7.90 43,200 12,000 0.2
18/03/2026
8.30
 7,187,400 8.60 8.60 7.80 538,400 173,700 3.1
17/03/2026
8.60
 4,751,700 8.30 8.70 8.20 186,700 560,300 -3.0
16/03/2026
8.30
 5,526,900 7.80 8.30 7.60 61,300 65,800 -0.0
13/03/2026
7.70
 4,535,700 7.10 7.70 7 0 10,600 -0.1
12/03/2026
7.10
 3,015,100 7.20 7.20 6.90 17,100 18,600 -0.0
11/03/2026
7.20
 3,366,200 6.90 7.20 6.80 623,700 275,900 2.4
10/03/2026
6.90
 4,585,000 6 6.90 6 55,300 274,600 -1.5
09/03/2026
6.60
 1,106,100 7.20 7.20 6.60 55,300 274,600 -1.5
06/03/2026
7.30
 2,608,800 7.40 7.40 7 84,700 97,100 -0.1
05/03/2026
7.40
 4,456,000 7.20 7.70 6.90 325,500 148,300 1.2
04/03/2026
7
 5,144,100 6.90 7.10 6.70 419,300 0 2.8
03/03/2026
6.80
 2,653,600 6.50 6.80 6.50 123,700 199,100 -0.5
02/03/2026
6.60
 2,592,900 6.60 6.70 6.40 17,800 86,700 -0.4
27/02/2026
6.70
 2,272,000 6.70 6.80 6.60 134,700 0 0.9
26/02/2026
6.70
 2,167,400 6.60 6.70 6.50 340,500 0 2.2
25/02/2026
6.60
 3,518,200 6.30 6.60 6.30 0 600 -0.0
24/02/2026
6.30
 1,354,500 6.30 6.40 6.20 200,300 28,200 1.1
23/02/2026
6.30
 2,547,500 6.40 6.40 6.20 0 55,800 -0.3
13/02/2026
6.30
 3,430,000 6.20 6.30 6 82,200 148,300 -0.4
12/02/2026
6.20
 4,191,700 6.10 6.30 6 59,300 10,600 0.3
11/02/2026
6.10
 1,843,300 6.10 6.10 6 12,000 23,900 -0.1
10/02/2026
6.10
 992,200 6.10 6.10 6 9,500 10,500 -0.0
09/02/2026
6.10
 836,900 6.20 6.20 6 0 43,700 -0.3
06/02/2026
6.10
 1,671,200 6.30 6.30 6 66,100 62,100 0.0
05/02/2026
6.30
 2,816,600 6.30 6.30 6.10 66,100 62,100 0.0
04/02/2026
6.30
 1,542,900 6.40 6.40 6.20 17,800 86,700 -0.4
03/02/2026
6.40
 2,361,600 6.30 6.40 6.30 39,500 128,600 -0.6
02/02/2026
6.40
 4,437,500 6.40 6.50 6.20 39,500 128,600 -0.6
30/01/2026
6.40
 1,401,400 6.30 6.40 6.20 0 85,700 -0.5
29/01/2026
6.40
 1,544,100 6.40 6.50 6.30 0 61,400 -0.4
28/01/2026
6.40
 1,751,400 6.50 6.60 6.30 0 53,500 -0.3
27/01/2026
6.50
 1,465,400 6.40 6.50 6.30 94,000 340,000 -1.6
26/01/2026
6.40
 2,684,300 6.40 6.70 6.30 54,300 0 0.3
23/01/2026
6.40
 854,200 6.40 6.50 6.30 62,200 24,700 0.2
22/01/2026
6.50
 1,028,100 6.40 6.50 6.30 0 93,400 -0.6
21/01/2026
6.40
 2,783,600 6.40 6.50 6.20 0 58,900 -0.4
20/01/2026
6.50
 2,287,400 6.50 6.60 6.40 0 69,900 -0.5
19/01/2026
6.60
 1,767,100 6.80 6.80 6.50 501,400 117,200 2.5
16/01/2026
6.60
 9,012,400 6.40 7 6.40 87,400 0 0.6
15/01/2026
6.50
 1,109,200 6.50 6.60 6.30 342,100 148,000 1.2
14/01/2026
6.50
 5,186,300 6.40 6.50 6.40 32,900 7,100 0.2
13/01/2026
6.50
 1,359,900 6.50 6.60 6.40 60,100 37,100 0.1
12/01/2026
6.60
 2,442,500 6.60 6.60 6.40 149,500 37,200 0.7
09/01/2026
6.60
 4,114,400 6.60 6.70 6.40 0 157,100 -1.0
08/01/2026
6.60
 3,259,700 6.60 6.70 6.40 28,900 108,300 -0.5
07/01/2026
6.70
 7,242,200 6.20 6.70 6.20 93,200 2,100 0.6
06/01/2026
6.30
 882,100 6.20 6.40 6.20 245,900 83,700 1.0
05/01/2026
6.30
 3,881,700 6.60 6.60 6.20 100 61,300 -0.4
31/12/2025
6.60
 2,002,700 6.50 6.70 6.40 0 37,700 -0.2
30/12/2025
6.60
 1,281,600 6.30 6.60 6.20 0 37,700 -0.2
29/12/2025
6.30
 1,611,000 6.60 6.60 6.30 0 60,600 -0.4
26/12/2025
6.60
 1,752,400 6.50 6.60 6.30 100 92,200 -0.6
25/12/2025
6.60
 2,420,600 6.50 6.60 6.30 174,800 93,300 0.5
24/12/2025
6.50
 1,917,800 6.60 6.60 6.40 50,000 15,500 0.2
23/12/2025
6.60
 4,813,600 7 7.10 6.60 83,800 154,600 -0.5
22/12/2025
7
 2,648,800 6.90 7 6.70 24,400 178,800 -1.1
19/12/2025
6.90
 7,041,400 6.80 7.20 6.70 78,200 563,600 -3.4
18/12/2025
6.70
 1,846,800 6.70 6.80 6.60 3,600 54,800 -0.3
17/12/2025
6.80
 3,129,300 6.90 7 6.60 225,800 59,600 1.1
16/12/2025
6.90
 3,896,400 6.30 7 6.30 183,400 385,300 -1.4
15/12/2025
6.40
 910,000 6.40 6.50 6.30 60,700 67,000 -0.0
12/12/2025
6.50
 4,177,100 6.60 6.70 6.40 24,400 142,800 -0.8
11/12/2025
6.60
 5,747,500 6.20 6.60 6.10 146,700 64,600 0.5
10/12/2025
6.20
 2,996,400 6.30 6.30 6 48,100 115,300 -0.4
09/12/2025
6.30
 1,936,100 6.30 6.30 6 15,400 42,300 -0.2
08/12/2025
6.40
 1,444,600 6.50 6.50 6.30 57,600 31,100 0.2
05/12/2025
6.50
 3,601,200 6.40 6.50 6.10 229,200 318,800 -0.6
04/12/2025
6.40
 1,731,700 6.60 6.70 6.40 131,600 2,800 0.8
03/12/2025
6.60
 2,976,800 6.60 6.70 6.40 54,700 216,300 -1.1
02/12/2025
6.60
 2,188,100 6.50 6.60 6.30 13,600 32,400 -0.1
01/12/2025
6.60
 6,237,300 6.40 6.60 6.10 244,700 45,500 1.2

Chính sách bảo mật | Điều khoản sử dụng |