CTCP Đầu tư MST (mst)

8.80
-0.10
(-1.12%)
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)
30/12/2021
15.21
 324,400 15.29 15.29 14.88 500 0 0.0
29/12/2021
15.29
 396,630 15.04 15.29 14.71 0 0 0
28/12/2021
15.04
 495,843 13.88 15.54 13.88 1,000 0 0.0
27/12/2021
15.37
 241,500 15.29 15.45 15.04 0 0 0
24/12/2021
15.37
 522,083 15.54 15.62 15.12 5,400 0 0.1
23/12/2021
15.54
 655,096 15.79 15.79 15.29 0 0 0
22/12/2021
15.70
 431,184 15.95 16.03 15.62 0 0 0
21/12/2021
15.95
 894,512 15.95 16.20 15.70 0 0 0
20/12/2021
15.70
 1,267,700 15.70 15.70 15.45 0 0 0
17/12/2021
15.70
 522,005 15.87 15.95 15.54 400 0 0.0
16/12/2021
15.70
 602,320 15.79 16.03 15.54 0 4,500 -0.1
15/12/2021
15.79
 502,400 15.87 16.03 15.70 0 0 0
14/12/2021
15.87
 685,720 16.12 16.20 15.70 0 0 0
13/12/2021
16.12
 2,054,314 14.88 16.36 14.71 5,300 7,100 0.0
10/12/2021
14.88
 315,191 14.88 15.04 14.71 0 500 0.0
09/12/2021: Cổ tức tiền mặt tỉ lệ: 2%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04)
09/12/2021
14.88
 255,800 15.21 15.21 14.71 0 0 0
08/12/2021
14.46
 477,850 14.31 14.54 14.31 3,900 900 0.1
07/12/2021
14.31
 366,807 14.15 14.54 14.15 500 0 0.0
06/12/2021
14.15
 1,041,843 14.46 14.54 14.07 0 0 0
03/12/2021
14.46
 605,051 14.70 14.86 14.31 0 0 0
02/12/2021
14.70
 428,400 14.86 15.09 14.70 0 0 0
01/12/2021
14.86
 1,053,530 14.78 15.41 14.62 0 0 0
30/11/2021
14.78
 1,374,700 14.46 15.64 14.38 0 0 0
29/11/2021
14.46
 550,900 14.07 14.93 14.07 0 0 0
26/11/2021
14.46
 1,105,556 14.23 14.62 14.07 0 0 0
25/11/2021
14.15
 436,220 14.15 14.31 13.99 0 0 0
24/11/2021
14.15
 296,400 14.15 14.31 13.91 0 0 0
23/11/2021
13.99
 365,400 13.76 14.23 13.36 0 0 0
22/11/2021
13.76
 841,216 14.38 14.62 13.76 0 0 0
19/11/2021
14.62
 665,690 14.70 14.70 13.91 0 0 0
18/11/2021
14.70
 801,200 14.86 14.86 14.46 0 0 0
17/11/2021
14.78
 722,600 14.54 15.09 14.46 0 50,000 -0.9
16/11/2021
14.54
 546,300 14.70 14.70 14.38 3,200 0 0.1
15/11/2021
14.62
 897,901 14.38 15.09 14.23 25,900 0 0.5
12/11/2021
14.38
 566,908 14.54 14.70 14.38 0 0 0
11/11/2021
14.54
 552,800 14.78 14.78 14.46 10,000 0 0.2
10/11/2021
14.54
 543,445 14.62 14.93 14.46 0 0 0
09/11/2021
14.54
 643,304 14.31 14.93 14.31 0 7,000 -0.1
08/11/2021
14.31
 460,531 14.31 14.46 14.23 0 8,000 -0.1
05/11/2021
14.31
 389,770 14.15 14.38 14.07 0 0 0
04/11/2021
14.15
 726,310 14.46 14.46 13.76 0 0 0
03/11/2021
14.46
 1,533,471 15.01 15.01 14.15 0 0 0
02/11/2021
15.01
 809,361 14.93 15.09 14.62 0 0 0
01/11/2021
15.01
 1,747,379 15.09 16.03 14.93 15,500 0 0.3
29/10/2021
14.93
 2,488,526 13.60 14.93 13.60 0 0 0
28/10/2021
13.60
 1,051,846 13.21 13.76 13.05 0 0 0
27/10/2021
13.21
 434,800 13.13 13.36 13.13 0 0 0
26/10/2021
13.13
 275,240 13.13 13.13 12.97 0 0 0
25/10/2021
13.13
 448,043 13.21 13.28 13.05 0 0 0
22/10/2021
13.21
 387,900 13.05 13.36 12.97 0 0 0
21/10/2021
13.05
 249,900 13.21 13.21 13.05 0 0 0
20/10/2021
13.13
 348,910 13.21 13.21 12.97 0 0 0
19/10/2021
13.21
 618,006 12.81 13.36 12.81 0 0 0
18/10/2021
12.81
 378,900 12.97 13.21 12.81 0 0 0
15/10/2021
13.13
 435,459 13.36 13.36 13.13 0 0 0
14/10/2021
13.36
 482,382 13.28 13.44 13.05 0 0 0
13/10/2021
13.28
 438,700 13.36 13.44 13.21 0 0 0
12/10/2021
13.44
 325,808 13.52 13.60 13.36 0 0 0
11/10/2021
13.52
 550,581 13.60 13.76 13.52 0 0 0
08/10/2021
13.52
 343,300 13.60 13.60 13.44 0 0 0
07/10/2021
13.60
 921,313 13.13 13.60 12.89 0 0 0
06/10/2021
12.97
 409,552 12.73 13.05 12.65 0 0 0
05/10/2021
12.73
 208,314 12.65 12.73 12.58 0 0 0
04/10/2021
12.65
 196,002 12.81 12.81 12.58 0 0 0
01/10/2021
12.81
 163,100 12.97 12.97 12.65 0 0 0
30/09/2021
12.89
 245,100 12.65 12.89 12.58 0 0 0
29/09/2021
12.65
 225,000 12.50 12.65 12.34 0 0 0
28/09/2021
12.50
 270,738 12.50 12.50 12.10 0 0 0
27/09/2021
12.50
 589,630 12.73 12.81 12.34 0 0 0
24/09/2021
12.73
 188,472 12.89 12.89 12.73 0 900 0.0
23/09/2021
12.89
 225,300 13.21 13.21 12.89 0 0 0
22/09/2021
13.05
 239,665 13.21 13.21 12.89 0 0 0
21/09/2021
13.21
 565,050 12.89 13.36 12.65 0 0 0
20/09/2021
12.89
 456,800 13.21 13.28 12.89 0 0 0
17/09/2021
13.13
 496,186 13.21 13.28 13.05 0 0 0
16/09/2021
13.21
 344,639 13.28 13.36 13.13 0 0 0
15/09/2021
13.28
 688,450 13.21 13.60 13.21 0 0 0
14/09/2021
13.21
 345,143 13.05 13.21 12.89 0 0 0
13/09/2021
13.05
 648,341 13.36 13.60 12.89 0 0 0
10/09/2021
13.21
 692,519 12.97 13.28 12.89 0 0 0
09/09/2021
12.97
 296,600 12.81 13.05 12.81 0 0 0
08/09/2021
12.81
 604,300 12.65 12.89 12.58 0 100 0.0
07/09/2021
12.58
 1,309,812 13.28 13.28 12.58 0 0 0
06/09/2021
13.28
 770,095 13.13 13.52 13.13 0 0 0
01/09/2021
13.13
 469,128 13.05 13.28 12.89 0 0 0
31/08/2021
13.05
 938,334 12.97 13.36 12.89 0 0 0
30/08/2021
12.89
 705,281 12.81 12.97 12.73 0 0 0
27/08/2021
12.81
 1,597,363 12.26 12.97 12.18 0 0 0
26/08/2021
12.26
 541,910 12.26 12.42 12.18 16,000 0 0.2
25/08/2021
12.18
 424,143 12.10 12.26 12.03 0 0 0
24/08/2021
11.95
 718,200 11.87 12.10 11.79 11,200 0 0.2
23/08/2021
11.95
 587,683 12.18 12.18 11.87 0 0 0
20/08/2021
12.34
 1,372,050 12.42 12.58 11.95 0 0 0
19/08/2021
12.42
 729,600 12.18 12.65 12.10 0 0 0
18/08/2021
12.26
 482,213 12.42 12.42 12.18 0 2,500 0.0
17/08/2021
12.34
 407,814 12.50 12.50 12.26 200 0 0.0
16/08/2021
12.42
 1,433,600 12.42 12.81 12.34 0 0 0
13/08/2021
12.18
 750,700 12.03 12.18 11.87 200 0 0.0
12/08/2021
12.03
 588,920 11.87 12.18 11.87 0 0 0
11/08/2021
11.87
 505,620 11.87 12.03 11.79 0 0 0

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