CTCP Đầu tư MST (mst)

9.50
-0.30
(-3.06%)
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
(2026-08-19) 		-0.40 -3.92% 27,414,300 98,900 0.4
6.10
10.20
9.50
2 tháng
(2026-07-20) 		-0.20 -2% 82,621,800 -924,100 -9.1
6.10
10.50
9.50
3 tháng
(2026-06-22) 		0.80 8.89% 112,285,200 -1,001,500 -9.3
6.10
10.50
9.50
6 tháng
(2026-03-23) 		1.60 19.51% 262,177,100 -606,300 -7.0
6.10
10.50
9.50
12 tháng
(2025-09-23) 		4.20 75% 626,581,400 150,900 -2.8
5.40
10.50
9.50
24 tháng
(2024-09-30) 		4.80 96% 1,245,972,106 1,428,295 4.8
4.55
10.50
9.50
36 tháng
(2023-10-04) 		5.80 145% 1,496,585,435 1,476,455 5.4
3.82
10.50
9.50
60 tháng
(2021-10-14) 		-3.56 -26.66% 1,927,283,192 2,015,986 9.7
3.22
16.12
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
12.81
 604,300 12.58 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 12.89 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
 1,597,300 12.26 12.97 12.18 0 0 0
26/08/2021
12.26
 541,910 12.18 12.42 12.18 16,000 0 0.2
25/08/2021
12.18
 424,143 11.95 12.26 12.03 0 0 0
24/08/2021
11.95
 718,200 11.95 12.10 11.79 11,200 0 0.2
23/08/2021
11.95
 587,683 12.34 12.34 11.87 0 0 0
20/08/2021
12.34
 1,372,000 12.42 12.58 11.95 0 0 0
19/08/2021
12.42
 729,600 12.26 12.65 12.10 0 0 0
18/08/2021
12.26
 482,200 12.34 12.42 12.18 0 2,500 0.0
17/08/2021
12.34
 407,800 12.42 12.50 12.26 200 0 0.0
16/08/2021
12.42
 1,433,400 12.18 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
10/08/2021
11.87
 1,166,241 12.18 12.42 11.87 0 0 0
09/08/2021
12.18
 637,728 12.03 12.42 11.95 0 0 0
06/08/2021
12.03
 369,400 12.10 12.10 11.95 0 0 0
05/08/2021
12.10
 526,300 12.10 12.18 11.95 100 0 0.0
04/08/2021
12.10
 1,653,400 11.87 12.42 11.87 0 0 0
03/08/2021
11.87
 660,210 11.79 12.03 11.79 0 0 0
02/08/2021
11.79
 579,500 11.95 12.18 11.79 0 0 0
30/07/2021
11.95
 699,200 12.10 12.18 11.87 200 0 0.0
29/07/2021
12.10
 1,214,100 11.63 12.26 11.48 2,000 0 0.0
28/07/2021
11.63
 518,500 11.71 11.87 11.48 0 0 0
27/07/2021
11.71
 3,112,030 10.69 11.71 10.77 0 0 0
26/07/2021
10.69
 610,900 10.53 10.85 10.38 0 0 0
23/07/2021
10.53
 383,811 10.85 10.85 10.53 0 0 0
22/07/2021
10.85
 263,800 10.61 10.85 10.61 0 0 0
21/07/2021
10.61
 342,100 10.53 10.93 10.45 0 0 0
20/07/2021
10.53
 324,046 10.22 10.53 9.90 0 0 0
19/07/2021
10.22
 288,400 10.53 10.53 10.14 0 0 0
16/07/2021
10.53
 1,562,318 9.90 10.53 9.83 0 0 0
15/07/2021
9.90
 816,300 10.06 10.06 9.83 0 0 0
14/07/2021
10.06
 277,811 9.98 10.14 9.83 0 0 0
13/07/2021
9.98
 408,004 9.75 10.06 9.67 0 0 0
12/07/2021
9.75
 827,200 10.53 10.53 9.51 0 0 0
09/07/2021
10.53
 518,211 10.69 10.69 10.45 0 0 0
08/07/2021
10.69
 285,100 10.77 10.77 10.53 0 0 0
07/07/2021
10.77
 342,300 10.61 10.77 10.22 0 0 0
06/07/2021
10.61
 263,100 10.77 10.85 10.61 0 0 0
05/07/2021
10.77
 340,546 11.00 11.00 10.61 0 0 0
02/07/2021
11.00
 394,500 11.16 11.16 10.93 0 0 0
01/07/2021
11.16
 359,600 11.16 11.16 10.93 0 0 0
30/06/2021
11.16
 401,900 11.16 11.24 11.08 0 0 0
29/06/2021
11.16
 1,033,600 11.16 11.24 11.00 0 0 0
28/06/2021
11.16
 404,500 11.08 11.24 11.00 0 0 0
25/06/2021
11.08
 520,748 11.00 11.48 11.00 0 0 0
24/06/2021
11.00
 871,256 11.08 11.24 10.22 0 0 0
23/06/2021
11.08
 600,600 11.32 11.48 11.00 0 0 0
22/06/2021
11.32
 581,390 11.32 11.40 10.22 0 0 0
21/06/2021
11.32
 513,500 11.55 11.71 11.32 0 0 0
18/06/2021
11.55
 499,856 11.40 11.71 11.24 0 0 0
17/06/2021
11.40
 756,200 11.55 11.87 11.32 0 0 0
16/06/2021
11.55
 2,690,613 10.69 11.71 10.45 0 0 0
15/06/2021
10.69
 401,700 10.85 11.00 10.61 0 0 0
14/06/2021
10.85
 787,300 10.38 11.00 10.38 0 0 0
11/06/2021
10.38
 383,055 10.30 10.53 10.14 0 0 0
10/06/2021
10.30
 164,800 10.38 10.45 10.22 0 0 0
09/06/2021
10.38
 375,300 10.14 10.61 9.98 0 1,800 0.0
08/06/2021
10.14
 359,550 10.22 10.30 10.06 0 0 0
07/06/2021
10.22
 1,180,990 10.45 10.85 10.06 0 0 0
04/06/2021
10.45
 351,840 10.45 10.61 10.45 0 0 0
03/06/2021
10.45
 322,500 10.45 10.61 10.45 0 0 0
02/06/2021
10.45
 312,950 10.45 10.53 10.38 0 0 0
01/06/2021
10.45
 433,420 10.38 10.53 10.30 0 0 0
31/05/2021
10.38
 261,400 10.38 10.53 10.38 0 0 0
28/05/2021
10.38
 252,415 10.45 10.53 10.38 0 0 0
27/05/2021
10.45
 391,333 10.53 10.53 10.30 0 0 0
26/05/2021
10.53
 208,300 10.61 10.61 10.45 0 0 0
25/05/2021
10.61
 566,000 10.53 10.93 10.45 0 0 0
24/05/2021
10.53
 424,900 10.69 10.69 10.45 0 0 0
21/05/2021
10.69
 329,200 10.77 10.85 10.61 0 0 0
20/05/2021
10.77
 277,100 10.69 11.00 10.69 0 0 0
19/05/2021
10.69
 696,900 10.45 11.48 10.45 0 0 0
18/05/2021
10.45
 518,615 10.38 10.61 10.30 0 0 0
17/05/2021
10.38
 387,447 10.61 10.61 10.22 0 0 0
14/05/2021
10.61
 617,294 10.53 10.61 10.38 0 0 0
13/05/2021
10.53
 406,234 10.77 10.77 10.53 0 0 0
12/05/2021
10.77
 287,200 10.77 10.85 10.61 0 0 0
11/05/2021
10.77
 563,313 10.45 10.93 10.45 0 0 0
10/05/2021
10.45
 856,809 10.22 10.61 9.98 0 0 0
07/05/2021
10.22
 662,700 10.30 10.45 10.22 0 0 0
06/05/2021
10.30
 309,150 10.22 10.61 10.14 0 0 0
05/05/2021
10.22
 341,100 10.22 10.53 10.14 0 0 0
04/05/2021
10.22
 442,711 10.38 10.38 9.83 0 0 0
29/04/2021
10.38
 649,212 10.53 10.69 10.30 0 0 0
28/04/2021
10.53
 860,204 10.22 10.77 10.22 0 0 0
27/04/2021
10.22
 572,400 10.14 10.30 9.98 0 0 0
26/04/2021
10.14
 688,300 10.14 10.30 10.06 0 0 0
23/04/2021
10.14
 1,501,904 9.28 10.14 9.04 0 0 0
22/04/2021
9.28
 456,027 9.35 9.59 8.65 0 0 0
20/04/2021
9.35
 387,434 9.43 9.59 9.35 0 0 0
19/04/2021
9.43
 727,497 9.35 9.67 9.28 0 0 0
16/04/2021
9.35
 461,011 9.20 9.35 9.04 0 0 0
15/04/2021
9.20
 379,100 9.43 9.51 9.20 0 0 0

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