CTCP Đầu tư MST (mst)

8.90
0.10
(1.14%)
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
(2026-10-05) 		-0.20 -2.22% 22,692,800 781,700 5.5
8.70
9.50
8.90
2 tháng
(2026-09-03) 		-1.40 -13.73% 47,532,000 734,900 5.0
8.70
10.20
8.90
3 tháng
(2026-08-04) 		-1.40 -13.73% 75,125,100 1,025,300 8.1
8.70
10.50
8.90
6 tháng
(2026-05-06) 		0.70 8.64% 207,850,200 -98,200 -3.1
6.10
10.50
8.90
12 tháng
(2025-11-07) 		3.30 60% 533,645,900 484,200 -1.0
5.40
10.50
8.90
24 tháng
(2024-11-12) 		3.62 69.82% 1,215,167,997 975,895 0.5
4.55
10.50
8.90
36 tháng
(2023-11-20) 		4.07 86.15% 1,454,549,705 949,955 0.1
3.82
10.50
8.90
60 tháng
(2021-11-29) 		-5.66 -39.15% 1,886,778,247 1,506,586 4.0
3.22
16.12
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
3.31
 79,563 3.31 3.31 3.22 0 0 0
21/03/2023
3.31
 235,050 3.31 3.31 3.22 0 0 0
20/03/2023
3.22
 517,002 3.39 3.39 3.22 0 0 0
17/03/2023
3.31
 241,553 3.39 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 3.39 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 3.47 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 3.64 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 3.72 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 4.05 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 3.55 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 3.47 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 3.55 3.55 3.31 0 0 0
13/01/2023
3.47
 416,434 3.55 3.64 3.39 0 0 0
12/01/2023
3.47
 270,490 3.64 3.64 3.47 0 0 0
11/01/2023
3.55
 958,927 3.55 3.72 3.47 500 0 0.0
10/01/2023
3.47
 795,020 3.55 3.55 3.39 100 0 0.0
09/01/2023
3.47
 831,900 3.47 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 3.39 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 3.31 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 3.80 3.80 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 4.05 4.13 3.88 0 0 0
16/12/2022
4.13
 2,470,200 4.13 4.21 3.88 0 0 0
15/12/2022
4.21
 1,474,528 4.13 4.30 3.97 0 0 0
14/12/2022
4.21
 2,443,587 4.13 4.38 3.97 0 0 0
13/12/2022
4.05
 2,052,972 4.05 4.30 3.88 0 0 0
12/12/2022
4.05
 3,260,199 3.72 4.05 3.72 0 0 0
09/12/2022
3.72
 1,277,688 3.80 3.80 3.64 0 0 0
08/12/2022
3.80
 2,006,769 3.55 3.97 3.55 0 0 0
07/12/2022
3.72
 2,363,414 3.88 3.97 3.72 0 0 0
06/12/2022
4.13
 2,687,268 4.46 4.55 4.13 0 0 0
05/12/2022
4.55
 2,013,607 4.63 4.88 4.38 0 0 0
02/12/2022
4.55
 1,865,746 4.46 4.63 4.21 0 0 0
01/12/2022
4.55
 3,332,036 4.21 4.55 4.21 0 5,000 0.0
30/11/2022
4.13
 2,628,717 3.80 4.13 3.72 0 0 0
29/11/2022
3.80
 2,159,068 3.80 3.88 3.55 0 0 0
28/11/2022
3.72
 1,416,737 3.55 3.80 3.55 100 0 0.0
25/11/2022
3.47
 1,509,812 3.31 3.72 3.31 0 0 0
24/11/2022
3.47
 1,292,602 3.64 3.64 3.47 0 0 0
23/11/2022
3.80
 1,817,807 4.21 4.21 3.80 0 0 0
22/11/2022
4.21
 2,239,153 4.05 4.30 3.72 15,000 0 0.1
21/11/2022
4.13
 2,455,572 4.21 4.38 3.88 0 0 0
18/11/2022
4.30
 1,084,008 4.05 4.30 3.80 3,300 0 0.0
17/11/2022
4.05
 6,359,559 3.39 4.05 3.39 50,000 0 0.2
16/11/2022
3.72
 750,517 3.72 3.72 3.72 0 0 0
15/11/2022
4.05
 40,222 4.05 4.05 4.05 100 0 0.0
14/11/2022
4.46
 280,095 4.55 4.55 4.46 0 0 0
11/11/2022
4.96
 1,157,327 5.29 5.37 4.71 1,000 0 0.0
10/11/2022
5.21
 295,102 5.70 5.70 5.21 1,000 0 0.0
09/11/2022
5.79
 194,409 5.79 5.87 5.62 2,100 0 0.0
08/11/2022
5.87
 699,747 5.37 5.87 4.88 0 0 0
07/11/2022
5.37
 506,503 5.95 5.95 5.37 0 0 0
04/11/2022
5.95
 770,145 6.53 6.61 5.95 0 0 0
03/11/2022
6.53
 285,303 6.69 6.69 6.53 0 0 0
02/11/2022
6.78
 381,595 6.78 6.86 6.69 0 0 0
01/11/2022
6.86
 342,833 6.86 6.94 6.69 0 0 0
31/10/2022
6.78
 454,542 6.86 6.86 6.61 0 0 0
28/10/2022
7.02
 845,241 7.02 7.02 6.61 0 0 0
27/10/2022
6.94
 1,051,622 6.45 6.94 6.12 0 0 0
26/10/2022
6.45
 331,465 6.45 6.78 6.28 0 0 0

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