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)
25/10/2022
6.45
 1,461,582 6.12 6.53 5.70 0 0 0
24/10/2022
6.12
 1,271,163 5.95 6.20 5.54 0 0 0
21/10/2022
5.95
 757,304 6.53 6.53 5.95 0 0 0
20/10/2022
6.53
 664,142 6.53 6.61 6.28 0 0 0
19/10/2022
6.53
 894,815 6.53 6.86 6.36 0 0 0
18/10/2022
6.53
 2,131,311 5.95 6.53 5.87 0 0 0
17/10/2022
5.95
 974,249 6.12 6.20 5.62 0 0 0
14/10/2022
6.12
 1,092,640 5.87 6.20 5.79 1,400 0 0.0
13/10/2022
5.87
 1,227,133 5.37 5.87 5.21 0 0 0
12/10/2022
5.45
 942,170 4.96 5.45 4.63 0 0 0
11/10/2022
4.96
 2,143,883 4.63 4.96 4.21 0 0 0
10/10/2022
4.63
 1,039,057 5.04 5.04 4.55 0 0 0
07/10/2022
5.04
 454,704 5.37 5.45 5.04 0 0 0
06/10/2022
5.54
 972,130 5.79 5.79 5.21 0 0 0
05/10/2022
5.70
 871,783 5.62 5.79 5.54 0 0 0
04/10/2022
5.54
 554,125 6.12 6.20 5.54 0 0 0
03/10/2022
6.12
 281,514 6.36 6.45 6.03 0 0 0
30/09/2022
6.36
 571,296 6.28 6.36 5.95 0 0 0
29/09/2022
6.45
 171,927 6.45 6.45 6.20 0 0 0
28/09/2022
6.36
 252,260 6.20 6.36 6.20 0 0 0
27/09/2022
6.28
 358,846 6.20 6.36 6.20 0 0 0
26/09/2022
6.36
 269,995 6.53 6.53 6.20 0 0 0
23/09/2022
6.53
 168,898 6.45 6.61 6.36 0 0 0
22/09/2022
6.45
 107,399 6.36 6.45 6.20 0 0 0
21/09/2022
6.45
 196,355 6.53 6.53 6.28 0 0 0
20/09/2022
6.53
 331,450 6.78 6.78 6.36 0 0 0
19/09/2022
6.78
 627,872 6.78 6.94 6.61 0 0 0
16/09/2022
6.94
 325,684 6.94 7.02 6.78 0 0 0
15/09/2022
6.94
 373,263 7.02 7.11 6.86 0 0 0
14/09/2022
7.02
 1,232,052 7.02 7.02 6.86 0 0 0
13/09/2022
7.11
 82,174 7.11 7.11 7.02 0 24 0.0
12/09/2022
7.11
 346,184 7.19 7.27 7.02 0 0 0
09/09/2022
7.11
 284,234 7.19 7.36 7.02 0 0 0
08/09/2022
7.19
 629,806 7.11 7.19 6.94 0 0 0
07/09/2022
7.11
 524,660 7.11 7.36 6.94 0 0 0
06/09/2022
7.11
 277,610 7.11 7.11 6.94 0 0 0
05/09/2022
7.19
 432,050 7.11 7.36 7.02 0 0 0
31/08/2022
7.19
 139,672 7.11 7.19 7.02 0 0 0
30/08/2022
7.19
 228,518 7.19 7.36 7.11 0 0 0
29/08/2022
7.19
 1,017,430 7.11 7.19 6.86 0 0 0
26/08/2022
7.36
 243,400 7.44 7.44 7.19 0 0 0
25/08/2022
7.44
 425,272 7.27 7.44 7.19 0 0 0
24/08/2022
7.27
 305,250 7.27 7.44 7.11 0 0 0
23/08/2022
7.27
 295,768 6.86 7.27 6.78 0 0 0
22/08/2022
7.02
 338,280 7.19 7.19 6.78 0 0 0
19/08/2022
7.19
 701,400 7.19 7.44 6.94 0 0 0
18/08/2022
7.27
 421,882 7.52 7.52 7.27 0 0 0
17/08/2022
7.60
 382,203 7.69 7.69 7.44 0 0 0
16/08/2022
7.69
 417,012 7.69 7.77 7.52 0 0 0
15/08/2022
7.69
 504,503 7.77 7.93 7.60 0 0 0
12/08/2022
7.77
 367,600 7.52 7.77 7.44 0 0 0
11/08/2022
7.69
 735,346 7.77 7.93 7.52 0 0 0
10/08/2022
7.77
 421,988 7.77 7.77 7.60 0 0 0
09/08/2022
7.77
 731,474 8.10 8.10 7.69 0 0 0
08/08/2022
7.77
 1,792,374 7.11 7.77 7.11 0 5,074 0.0
05/08/2022
7.11
 324,120 7.11 7.11 6.94 0 0 0
04/08/2022
7.11
 396,128 7.27 7.27 7.02 0 0 0
03/08/2022
7.19
 316,700 7.19 7.27 7.02 0 0 0
02/08/2022
7.19
 284,884 7.11 7.36 7.11 0 0 0
01/08/2022
7.19
 645,988 7.02 7.27 6.94 5,800 5,000 0.0
29/07/2022
7.02
 665,565 6.94 7.19 6.78 0 9,000 -0.1
28/07/2022
6.86
 501,912 6.69 6.86 6.69 0 0 0
27/07/2022
6.69
 367,661 6.45 6.69 6.28 0 0 0
26/07/2022
6.53
 144,000 6.61 6.61 6.45 0 3,000 0.0
25/07/2022
6.61
 312,100 6.78 6.78 6.53 0 0 0
22/07/2022
6.78
 293,400 6.86 6.94 6.78 0 0 0
21/07/2022
6.86
 163,260 6.86 6.94 6.78 0 0 0
20/07/2022
6.86
 483,300 6.78 6.94 6.78 0 0 0
19/07/2022
6.78
 579,640 6.69 7.02 6.61 0 0 0
18/07/2022
6.69
 327,605 6.69 7.02 6.61 0 0 0
15/07/2022
6.69
 917,900 6.69 6.78 6.36 0 0 0
14/07/2022
6.53
 458,600 6.36 6.53 6.28 0 0 0
13/07/2022
6.45
 434,616 6.36 6.61 6.20 0 0 0
12/07/2022
6.36
 206,203 6.12 6.36 5.95 0 300 0.0
11/07/2022
6.20
 827,000 6.20 6.28 5.79 0 0 0
08/07/2022
6.28
 854,185 6.69 6.69 6.28 0 0 0
07/07/2022
6.86
 344,472 6.78 6.86 6.12 300 0 0.0
06/07/2022
6.78
 1,690,716 6.36 6.78 5.79 3,000 0 0.0
05/07/2022
6.36
 2,161,590 6.78 7.02 6.36 5,000 0 0.0
04/07/2022
7.02
 667,100 6.61 7.27 6.61 2,000 0 0.0
01/07/2022
7.27
 627,200 7.11 7.27 6.78 0 0 0
30/06/2022
7.27
 436,114 7.27 7.44 7.11 0 2,000 0.0
29/06/2022
7.44
 256,815 7.27 7.44 7.02 0 0 0
28/06/2022
7.44
 582,028 7.27 7.44 7.11 0 200 0.0
27/06/2022
7.27
 1,047,280 7.44 7.52 7.02 0 0 0
24/06/2022
7.44
 528,100 7.44 7.60 7.02 0 0 0
23/06/2022
7.44
 493,466 7.27 7.44 6.78 0 0 0
22/06/2022
7.27
 2,225,440 6.03 7.27 6.03 7,200 26,800 -0.1
21/06/2022
6.69
 103,423 6.69 6.69 6.69 0 0 0
20/06/2022
7.44
 120,011 7.52 7.52 7.44 0 0 0
17/06/2022
8.26
 179,200 8.26 8.26 8.26 0 0 0
16/06/2022
9.17
 1,209,732 9.26 9.26 8.35 0 0 0
15/06/2022
9.26
 374,829 9.92 10 9.26 0 0 0
14/06/2022
10.25
 770,304 10.74 10.74 10 7,300 0 0.1
13/06/2022
11.07
 534,900 12.23 12.23 11.07 0 0 0
10/06/2022
12.23
 1,714,346 11.82 12.31 11.57 0 0 0
09/06/2022
11.82
 263,605 11.82 11.82 11.57 100 0 0.0
08/06/2022
11.74
 258,185 11.82 11.90 11.65 0 0 0
07/06/2022
11.82
 152,589 11.90 11.90 11.57 0 0 0
06/06/2022
11.98
 193,394 11.98 12.07 11.82 2,000 0 0.0

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