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)
03/06/2022
11.98
 63,620 12.07 12.23 11.98 0 0 0
02/06/2022
12.07
 224,120 12.56 12.56 12.07 0 0 0
01/06/2022
12.56
 199,947 12.56 12.73 12.31 5,000 0 0.1
31/05/2022
12.56
 357,732 12.48 12.73 12.15 0 0 0
30/05/2022
12.48
 268,423 12.73 12.73 12.23 0 0 0
27/05/2022
12.73
 175,406 12.40 12.89 12.40 0 0 0
26/05/2022
12.73
 213,500 12.73 12.81 12.48 0 0 0
25/05/2022
12.81
 512,014 12.31 12.81 12.31 0 0 0
24/05/2022
12.31
 123,884 12.23 12.31 11.90 0 0 0
23/05/2022
12.23
 238,949 12.48 12.64 12.15 0 0 0
20/05/2022
12.48
 415,219 12.23 12.64 12.23 0 0 0
19/05/2022
12.23
 109,901 12.07 12.40 11.82 0 0 0
18/05/2022
12.23
 350,489 12.40 12.40 12.07 0 0 0
17/05/2022
12.23
 168,272 11.57 12.31 11.57 0 0 0
16/05/2022
11.98
 194,522 11.74 11.98 11.49 0 4,000 -0.1
13/05/2022
11.74
 491,026 11.57 11.74 10.50 0 6,761 -0.1
12/05/2022
11.65
 212,472 12.81 12.81 11.57 0 0 0
11/05/2022
12.81
 191,651 12.56 13.22 12.31 0 0 0
10/05/2022
12.15
 616,029 11.57 12.40 11.16 100 100 0
09/05/2022
12.40
 621,261 13.72 13.72 12.40 200 5,000 -0.1
06/05/2022
13.72
 487,422 14.05 14.05 13.55 20,000 0 0.3
05/05/2022
14.21
 932,092 14.46 14.63 13.72 0 0 0
04/05/2022
14.55
 516,511 14.79 14.79 14.46 0 0 0
29/04/2022
14.79
 775,165 14.96 15.29 14.63 0 0 0
28/04/2022
14.88
 1,824,970 14.05 15.21 14.05 16,200 0 0.3
27/04/2022
14.05
 353,707 13.80 14.13 13.80 0 0 0
26/04/2022
13.97
 369,725 13.72 13.97 13.22 0 0 0
25/04/2022
13.80
 408,961 14.13 14.21 13.72 0 300 0.0
22/04/2022
14.13
 303,213 13.88 14.21 13.80 0 700 0.0
21/04/2022
13.97
 191,200 14.13 14.21 13.64 0 0 0
20/04/2022
14.13
 762,172 14.30 14.71 13.55 0 0 0
19/04/2022
13.72
 443,200 13.64 13.97 13.55 0 0 0
14/04/2022
13.72
 139,900 13.72 13.80 13.55 0 0 0
13/04/2022
13.72
 272,519 13.64 13.80 13.47 0 0 0
12/04/2022
13.64
 220,976 13.97 13.97 13.55 0 400 0.0
08/04/2022
13.97
 249,552 13.97 13.97 13.72 0 0 0
07/04/2022
13.88
 231,993 13.88 14.05 13.88 0 0 0
06/04/2022
14.05
 212,779 14.13 14.13 13.80 0 0 0
05/04/2022
14.13
 241,204 14.13 14.30 13.97 0 0 0
04/04/2022
14.13
 333,255 13.97 14.30 13.97 0 0 0
01/04/2022
13.97
 178,220 14.05 14.13 13.80 0 0 0
31/03/2022
14.13
 164,472 14.13 14.38 13.97 0 0 0
30/03/2022
14.13
 313,912 14.21 14.30 13.80 0 0 0
29/03/2022
14.38
 231,750 12.81 14.46 12.81 0 0 0
28/03/2022
14.21
 354,944 14.46 14.55 14.05 0 10 0.0
25/03/2022
14.55
 998,590 13.88 14.88 13.80 0 5,800 -0.1
24/03/2022
13.97
 195,734 13.97 13.97 13.80 0 0 0
23/03/2022
13.97
 234,268 13.88 14.05 13.80 0 0 0
22/03/2022
13.88
 783,894 14.21 14.21 13.80 0 0 0
21/03/2022
14.13
 256,495 14.21 14.21 13.97 0 0 0
18/03/2022
14.13
 379,824 14.46 14.46 14.13 0 0 0
17/03/2022
14.46
 1,372,283 13.88 14.63 13.88 0 0 0
16/03/2022
13.80
 242,852 13.80 13.88 13.64 0 0 0
15/03/2022
13.55
 174,591 13.72 13.72 13.55 0 0 0
14/03/2022
13.72
 156,024 13.80 13.88 13.55 0 0 0
11/03/2022
13.80
 262,390 13.97 13.97 13.72 0 0 0
10/03/2022
13.97
 254,354 13.97 14.13 13.88 0 0 0
09/03/2022
13.97
 226,343 13.72 13.97 13.72 0 1,000 0.0
08/03/2022
13.88
 413,209 13.72 14.21 13.72 0 0 0
07/03/2022
13.88
 257,120 14.13 14.13 13.80 0 0 0
04/03/2022
14.05
 574,802 13.47 14.13 13.47 1,000 0 0.0
03/03/2022
13.47
 215,568 13.47 13.55 13.39 0 0 0
02/03/2022
13.47
 181,604 13.80 13.88 13.39 0 0 0
01/03/2022
13.55
 179,011 13.47 13.88 13.47 0 0 0
28/02/2022
13.47
 206,290 13.64 13.64 13.39 0 0 0
25/02/2022
13.64
 197,781 13.55 13.88 13.39 0 0 0
24/02/2022
13.55
 391,854 13.97 13.97 13.22 0 0 0
23/02/2022
13.97
 195,031 13.97 14.05 13.88 0 0 0
22/02/2022
13.97
 394,557 14.05 14.21 13.80 0 0 0
21/02/2022
14.05
 297,933 13.64 14.05 13.64 0 0 0
18/02/2022
13.80
 348,206 13.80 13.97 13.55 0 0 0
17/02/2022
13.97
 189,110 13.80 14.05 13.80 0 0 0
16/02/2022
13.80
 174,298 13.64 13.88 13.64 0 0 0
15/02/2022
13.64
 226,044 13.80 13.80 13.31 0 0 0
14/02/2022
13.31
 300,521 13.88 13.97 13.31 0 0 0
11/02/2022
13.88
 128,562 13.97 13.97 13.72 0 0 0
10/02/2022
13.97
 100,402 14.05 14.05 13.80 0 0 0
09/02/2022
13.97
 176,985 13.88 14.21 13.80 0 0 0
08/02/2022
14.05
 137,978 13.97 14.05 13.80 0 0 0
07/02/2022
14.05
 195,336 13.80 14.46 13.80 0 0 0
28/01/2022
13.80
 202,810 13.88 14.46 13.72 0 0 0
27/01/2022
13.88
 125,278 13.97 14.79 13.80 0 1,100 0.0
26/01/2022
13.88
 200,780 14.38 14.46 13.80 0 0 0
25/01/2022
14.46
 242,988 13.22 14.46 13.22 0 0 0
24/01/2022
13.97
 270,400 14.30 14.30 12.89 0 0 0
21/01/2022
14.30
 365,600 13.47 14.79 13.47 1,100 0 0.0
20/01/2022
13.47
 203,700 12.40 13.55 12.40 0 0 0
19/01/2022
12.81
 758,500 11.90 13.64 11.90 0 0 0
18/01/2022
13.22
 262,100 14.46 14.46 13.22 0 0 0
17/01/2022
14.46
 297,800 14.88 14.96 13.88 0 500 0.0
14/01/2022
14.46
 200,742 14.88 14.88 13.64 0 1,000 0.0
13/01/2022
14.88
 596,750 14.05 14.88 13.72 0 0 0
12/01/2022
14.30
 485,700 14.55 14.88 13.88 0 0 0
11/01/2022
14.55
 890,551 15.29 15.29 14.55 0 0 0
10/01/2022
15.37
 639,601 16.12 16.12 15.37 0 0 0
07/01/2022
16.12
 502,681 16.12 16.28 15.87 0 0 0
06/01/2022
16.12
 1,469,514 15.70 16.45 15.70 0 5,200 -0.1
05/01/2022
15.70
 613,510 15.45 15.79 15.29 0 0 0
04/01/2022
15.45
 335,872 15.54 15.70 15.21 0 0 0
31/12/2021
15.37
 196,180 15.04 15.37 15.04 0 0 0

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