CTCP Đầu tư MST (mst)

6.90
0.50
(7.81%)
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
(2025-11-17) 		1 18.18% 54,288,500 599,900 3.3
5.40
6.60
6.40
2 tháng
(2025-10-16) 		0.50 8.33% 116,682,400 365,000 1.8
5.40
6.60
6.40
3 tháng
(2025-09-16) 		0.70 12.07% 184,947,900 24,700 -0.2
5.40
6.60
6.40
6 tháng
(2025-06-18) 		1.14 21.19% 419,348,800 375,200 1.4
5.18
6.60
6.40
12 tháng
(2024-12-20) 		-0.05 -0.69% 686,313,729 1,007,105 5.2
4.55
6.73
6.40
24 tháng
(2023-12-26) 		1.32 25.44% 968,552,001 1,087,855 5.2
4.18
6.82
6.40
36 tháng
(2023-01-03) 		2.95 82.91% 1,251,578,608 1,274,355 6.0
3.22
6.82
6.40
60 tháng
(2021-01-11) 		0.60 10.26% 1,589,229,542 1,334,386 6.5
3.22
16.12
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/10/2020
2.67
 630,070 2.67 2.67 2.59 0 0 0
30/09/2020
2.67
 687,910 2.59 2.67 2.59 1,000 0 0.0
29/09/2020
2.59
 1,081,632 2.59 2.75 2.59 0 0 0
28/09/2020
2.59
 967,189 2.59 2.67 2.59 0 0 0
25/09/2020
2.59
 789,712 2.75 2.75 2.59 0 0 0
24/09/2020
2.75
 1,468,067 2.67 2.83 2.59 0 0 0
23/09/2020
2.67
 1,163,817 2.75 2.83 2.67 54,000 0 0.2
22/09/2020
2.75
 2,769,548 2.52 2.75 2.52 0 0 0
21/09/2020
2.52
 345,245 2.52 2.59 2.52 0 0 0
18/09/2020
2.52
 576,000 2.52 2.59 2.44 0 0 0
17/09/2020
2.52
 546,043 2.59 2.59 2.44 0 0 0
16/09/2020
2.59
 1,506,030 2.59 2.67 2.44 0 1,500 -0.0
15/09/2020
2.59
 897,181 2.52 2.59 2.44 0 0 0
14/09/2020
2.52
 989,020 2.52 2.59 2.44 300 0 0.0
11/09/2020
2.52
 2,365,024 2.36 2.59 2.36 0 0 0
10/09/2020
2.36
 1,718,010 2.20 2.36 2.20 0 0 0
09/09/2020
2.20
 824,117 2.20 2.28 2.12 0 0 0
08/09/2020
2.20
 636,900 2.12 2.20 2.12 0 0 0
07/09/2020
2.12
 631,060 2.12 2.20 2.12 0 0 0
04/09/2020
2.12
 305,307 2.20 2.20 2.12 0 0 0
03/09/2020
2.20
 565,580 2.20 2.28 2.12 0 0 0
01/09/2020
2.20
 657,206 2.28 2.28 2.20 0 0 0
31/08/2020
2.28
 1,168,553 2.12 2.28 2.12 0 0 0
28/08/2020
2.12
 379,757 2.12 2.20 2.12 0 0 0
27/08/2020
2.12
 606,504 2.20 2.20 2.12 0 0 0
26/08/2020
2.20
 292,424 2.20 2.28 2.12 0 0 0
25/08/2020
2.20
 315,779 2.20 2.28 2.20 0 0 0
24/08/2020
2.20
 702,564 2.20 2.28 2.12 0 0 0
21/08/2020
2.20
 546,644 2.12 2.20 2.12 0 0 0
20/08/2020
2.12
 205,110 2.12 2.20 2.04 0 0 0
19/08/2020
2.12
 276,660 2.12 2.20 2.04 0 0 0
18/08/2020
2.12
 556,203 2.20 2.20 2.04 0 0 0
17/08/2020
2.20
 272,800 2.20 2.20 2.04 0 0 0
14/08/2020
2.20
 513,180 2.20 2.28 2.12 0 0 0
13/08/2020
2.20
 1,080,011 2.20 2.28 2.12 0 1,000 -0.0
12/08/2020
2.20
 256,500 2.20 2.20 2.12 0 0 0
11/08/2020
2.20
 579,701 2.28 2.28 2.20 1,000 0 0.0
10/08/2020
2.28
 525,365 2.20 2.28 2.12 0 0 0
07/08/2020
2.20
 864,044 2.04 2.20 2.04 0 1,000 -0.0
06/08/2020
2.04
 776,900 2.20 2.20 2.04 0 0 0
05/08/2020
2.20
 1,181,721 2.04 2.20 2.04 500 0 0.0
04/08/2020
2.04
 1,194,200 1.97 2.12 1.97 0 0 0
03/08/2020
1.97
 1,101,306 1.81 1.97 1.73 0 2,000 -0.0
31/07/2020
1.81
 322,774 1.81 1.89 1.73 0 0 0
30/07/2020
1.81
 479,240 1.81 1.89 1.81 0 0 0
29/07/2020
1.81
 1,450,486 1.89 1.89 1.73 2,500 0 0.0
28/07/2020
1.89
 896,323 1.89 1.97 1.73 2,000 0 0.0
27/07/2020
1.89
 1,016,040 2.04 2.04 1.89 0 0 0
24/07/2020
2.04
 1,811,700 2.20 2.20 2.04 600 0 0.0
23/07/2020
2.20
 572,100 2.28 2.28 2.20 0 37,400 -0.1
22/07/2020
2.28
 328,311 2.36 2.36 2.28 0 13,200 -0.0
21/07/2020
2.36
 631,410 2.44 2.44 2.28 0 0 0
20/07/2020
2.44
 174,670 2.44 2.44 2.36 0 0 0
17/07/2020
2.44
 357,110 2.44 2.52 2.44 0 0 0
16/07/2020
2.44
 357,496 2.44 2.52 2.36 0 0 0
15/07/2020
2.44
 305,110 2.44 2.52 2.44 0 0 0
14/07/2020
2.44
 432,510 2.52 2.52 2.44 0 0 0
13/07/2020
2.52
 109,306 2.52 2.52 2.44 600 0 0.0
10/07/2020
2.52
 400,840 2.52 2.59 2.44 0 0 0
09/07/2020
2.52
 1,060,219 2.44 2.59 2.44 0 600 -0.0
08/07/2020
2.44
 247,224 2.44 2.52 2.44 0 0 0
07/07/2020
2.44
 717,445 2.44 2.52 2.44 0 0 0
06/07/2020
2.44
 273,320 2.44 2.52 2.44 0 0 0
03/07/2020
2.44
 375,201 2.44 2.52 2.44 0 0 0
02/07/2020
2.44
 241,603 2.52 2.52 2.44 0 0 0
01/07/2020
2.52
 339,509 2.36 2.52 2.36 0 0 0
30/06/2020
2.36
 1,242,771 2.36 2.52 2.36 1,200 600 0.0
29/06/2020
2.36
 1,810,225 2.59 2.59 2.36 1,200 600 0.0
26/06/2020
2.59
 753,646 2.67 2.67 2.59 600 0 0.0
25/06/2020
2.67
 803,886 2.59 2.67 2.52 0 0 0
24/06/2020
2.59
 1,385,335 2.75 2.83 2.59 0 0 0
23/06/2020
2.75
 1,320,934 2.67 2.83 2.67 0 0 0
22/06/2020
2.67
 1,260,270 2.83 2.91 2.67 0 0 0
19/06/2020
2.83
 1,232,395 2.67 2.83 2.67 0 0 0
18/06/2020
2.67
 1,215,350 2.75 2.75 2.59 0 0 0
17/06/2020
2.75
 2,822,300 2.99 2.99 2.75 10,000 0 0.0
16/06/2020
2.99
 2,440,121 2.83 3.07 2.83 10,000 0 0.0
15/06/2020
2.83
 3,415,340 2.59 2.83 2.59 0 7,500 -0.0
12/06/2020
2.59
 2,415,230 2.44 2.59 2.28 8,000 0 0.0
11/06/2020
2.44
 4,380,638 2.59 2.83 2.44 6,500 15,000 -0.0
10/06/2020
2.59
 2,041,190 2.44 2.59 2.36 3,600 1,200 0.0
09/06/2020
2.44
 1,654,389 2.44 2.52 2.44 0 0 0
08/06/2020
2.44
 1,059,887 2.44 2.59 2.44 0 0 0
05/06/2020
2.44
 1,759,530 2.36 2.59 2.36 0 1,200 -0.0
04/06/2020
2.36
 868,441 2.36 2.44 2.36 0 0 0
03/06/2020
2.36
 1,242,584 2.44 2.44 2.36 8,700 27,900 -0.1
02/06/2020
2.44
 2,968,550 2.36 2.59 2.36 0 600 -0.0
01/06/2020
2.36
 2,382,430 2.20 2.36 2.28 0 0 0
29/05/2020
2.20
 690,160 2.20 2.28 2.12 17,900 0 0.1
28/05/2020
2.20
 604,643 2.20 2.20 2.12 10,000 0 0.0
27/05/2020
2.20
 809,050 2.20 2.28 2.12 0 0 0
26/05/2020
2.20
 1,531,983 2.12 2.28 2.04 0 0 0
25/05/2020
2.12
 651,720 2.12 2.12 2.04 0 0 0
22/05/2020
2.12
 1,641,136 2.20 2.28 2.04 0 1,100 -0.0
21/05/2020
2.20
 697,618 2.20 2.28 2.12 0 0 0
20/05/2020
2.20
 620,880 2.20 2.28 2.12 0 0 0
19/05/2020
2.20
 1,581,010 2.20 2.28 2.12 27,500 0 0.1
18/05/2020
2.20
 2,192,971 2.28 2.44 2.12 0 0 0
15/05/2020
2.28
 1,142,760 2.12 2.28 2.20 0 600 -0.0
14/05/2020
2.12
 1,353,481 1.97 2.12 1.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |