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
(2025-12-29) 		0.10 1.59% 54,790,400 516,000 3.2
6.30
6.70
6.50
2 tháng
(2025-11-28) 		0.10 1.59% 124,358,100 -26,300 -1.0
6.20
7
6.50
3 tháng
(2025-10-29) 		0.60 10.34% 172,853,100 318,800 0.9
5.40
7
6.50
6 tháng
(2025-07-31) 		0.58 10% 389,513,200 -201,000 -2.3
5.40
7
6.50
12 tháng
(2025-02-03) 		0.04 0.57% 709,656,137 810,500 3.5
4.55
7
6.50
24 tháng
(2024-02-07) 		0.58 10% 1,016,772,802 895,755 3.3
4.18
7
6.50
36 tháng
(2023-02-13) 		3.01 88.88% 1,317,005,527 968,055 3.5
3.22
7
6.50
60 tháng
(2021-02-22) 		0.98 18% 1,661,692,391 1,110,986 4.5
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)
27/01/2026
6.50
 1,465,400 6.40 6.50 6.30 0 53,500 -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
28/11/2025
6.30
 6,153,800 5.80 6.30 5.70 532,200 248,700 1.7
27/11/2025
5.80
 5,532,000 5.50 5.90 5.40 277,000 49,700 1.3
26/11/2025
5.50
 1,047,900 5.40 5.50 5.30 2,400 27,000 -0.1
25/11/2025
5.40
 1,736,400 5.40 5.50 5.30 179,400 20,100 0.9
24/11/2025
5.40
 1,085,900 5.40 5.50 5.40 74,500 36,600 0.2
21/11/2025
5.40
 673,000 5.40 5.40 5.30 0 21,900 -0.1
20/11/2025
5.40
 1,862,700 5.40 5.50 5.30 4,500 1,000 0.0
19/11/2025
5.40
 1,021,300 5.40 5.50 5.30 0 19,200 -0.1
18/11/2025
5.40
 1,059,400 5.50 5.50 5.40 0 0 0
17/11/2025
5.50
 1,079,300 5.40 5.50 5.40 0 0 0
14/11/2025
5.40
 1,800,700 5.50 5.50 5.40 61,800 9,900 0.3
13/11/2025
5.50
 927,300 5.40 5.50 5.40 0 3,700 -0.0
12/11/2025
5.40
 3,792,100 5 5.60 5 52,200 30,300 0.1
11/11/2025
5.40
 671,100 5.40 5.50 5.30 0 13,200 -0.1
10/11/2025
5.40
 792,800 5.50 5.50 5.40 0 0 0
07/11/2025
5.50
 1,892,100 5.50 5.60 5.40 0 81,800 -0.4
06/11/2025
5.60
 5,469,200 5.60 5.60 5.50 101,600 14,000 0.5
05/11/2025
5.60
 3,402,700 5.50 5.60 5.40 0 72,300 -0.4
04/11/2025
5.50
 2,193,000 5.50 5.60 5.40 0 113,500 -0.6
03/11/2025
5.60
 3,024,500 5.70 5.70 5.50 0 47,600 -0.3
31/10/2025
5.70
 1,821,700 5.70 5.70 5.60 86,400 21,700 0.4
30/10/2025
5.70
 2,891,700 5.70 5.90 5.60 61,100 55,200 0.0
29/10/2025
5.80
 4,718,200 5.70 5.90 5.60 147,200 64,300 0.5
28/10/2025
5.70
 3,120,100 5.50 5.70 5.40 113,700 10,400 0.6
27/10/2025
5.60
 3,904,500 5.50 5.60 5.40 30,000 67,100 -0.2
24/10/2025
5.50
 3,800,100 5.60 5.70 5.40 261,700 12,600 1.4
23/10/2025
5.60
 3,137,800 5.70 5.80 5.50 38,000 154,000 -0.7
22/10/2025
5.80
 5,143,100 5.50 5.80 5.40 68,600 282,800 -1.2
21/10/2025
5.50
 3,066,400 5.60 5.80 5.40 94,000 136,800 -0.3
20/10/2025
5.70
 1,822,400 5.90 6 5.40 139,700 277,400 -0.8
17/10/2025
5.90
 1,114,900 6 6 5.80 0 0 0
16/10/2025
6
 3,887,500 5.90 6.10 5.80 56,600 78,900 -0.1
15/10/2025
5.90
 437,600 6 6 5.80 0 0 0
14/10/2025
6
 2,705,300 6 6.10 5.90 33,900 17,200 0.1
13/10/2025
6.10
 2,721,100 6 6.10 5.80 6,000 22,000 -0.1
10/10/2025
6.10
 3,505,300 6.20 6.30 6 0 11,100 -0.1
09/10/2025
6.20
 3,523,700 6.20 6.30 5.90 0 0 0
08/10/2025
6.20
 6,282,700 6.40 6.60 6 119,900 372,800 -1.6
07/10/2025
6.40
 6,086,200 5.90 6.40 5.80 102,000 63,700 0.2
06/10/2025
5.90
 4,918,400 5.70 6 5.60 337,600 38,500 1.7
03/10/2025
5.70
 1,768,100 5.70 5.70 5.50 57,000 14,000 0.2
02/10/2025
5.70
 2,081,400 5.60 5.80 5.60 6,100 71,800 -0.4
01/10/2025
5.70
 4,360,200 5.60 5.80 5.50 53,600 11,000 0.2
30/09/2025
5.60
 2,720,300 5.70 5.70 5.50 0 182,100 -1.0
29/09/2025
5.70
 3,073,300 5.60 5.80 5.60 100,000 0 0.6
26/09/2025
5.60
 2,518,700 5.70 5.70 5.50 0 43,300 -0.2
25/09/2025
5.70
 4,300,900 5.50 5.70 5.50 541,300 0 3.0
24/09/2025
5.60
 1,476,400 5.50 5.60 5.40 0 224,600 -1.2
23/09/2025
5.60
 4,912,200 5.50 5.60 5.40 6,700 186,500 -1.0
22/09/2025
5.50
 2,023,800 5.60 5.70 5.40 30,200 324,200 -1.6
19/09/2025
5.60
 1,232,300 5.60 5.70 5.50 0 15,600 -0.1
18/09/2025
5.70
 3,386,600 5.60 5.70 5.50 50,500 118,700 -0.4
17/09/2025
5.70
 2,390,100 5.70 5.80 5.60 38,000 80,800 -0.2
16/09/2025
5.80
 1,840,900 5.90 5.90 5.70 0 25,200 -0.1
15/09/2025
5.90
 7,353,600 5.60 5.90 5.50 461,800 167,500 1.6
12/09/2025
5.60
 863,500 5.50 5.60 5.50 0 0 0
11/09/2025
5.60
 1,074,200 5.60 5.60 5.40 0 353,000 -1.9
10/09/2025
5.60
 1,596,700 5.80 5.80 5.60 32,000 83,000 -0.3
09/09/2025
5.80
 4,158,100 5.60 5.80 5.50 271,400 1,300 1.5
08/09/2025
5.60
 6,175,700 5.90 6 5.60 421,500 489,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |