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)
14/04/2021
9.43
 975,214 9.12 9.43 8.88 0 0 0
13/04/2021
9.12
 1,130,000 9.43 9.51 8.96 0 10,000 -0.1
12/04/2021
9.43
 1,016,525 9.67 9.67 9.28 0 3,000 0.0
09/04/2021
9.67
 418,100 9.67 9.83 9.51 0 2,000 0.0
08/04/2021
9.67
 378,000 9.59 9.67 9.51 0 0 0
07/04/2021
9.59
 944,436 9.43 9.75 9.35 0 0 0
06/04/2021
9.43
 1,454,200 9.59 9.83 9.28 0 0 0
05/04/2021
9.59
 1,283,300 8.96 9.59 8.96 0 3,000 0.0
02/04/2021
8.96
 700,880 9.04 9.12 8.88 0 3,000 0.0
01/04/2021
9.04
 538,166 9.04 9.04 8.80 0 0 0
31/03/2021
9.04
 1,615,506 8.49 9.04 8.33 0 0 0
30/03/2021
8.49
 712,787 8.49 8.65 8.25 0 0 0
29/03/2021
8.49
 1,011,664 8.57 8.65 8.17 22,800 5,000 0.2
26/03/2021
8.57
 2,298,331 8.25 8.72 8.10 0 0 0
25/03/2021
8.25
 1,323,222 8.17 8.49 8.02 0 0 0
24/03/2021
8.17
 2,094,149 7.47 8.17 7.39 300 1,000 0.0
23/03/2021
7.47
 724,500 7.62 7.62 7.39 0 0 0
22/03/2021
7.62
 1,182,015 7.55 7.86 7.47 3,000 0 0.0
19/03/2021
7.55
 2,512,230 6.92 7.55 7.00 0 1,000 0.0
18/03/2021
6.92
 773,600 6.60 6.92 6.60 0 0 0
17/03/2021
6.60
 834,264 6.68 6.84 6.60 300 0 0.0
16/03/2021
6.68
 774,300 6.60 6.68 6.52 0 0 0
15/03/2021
6.60
 849,300 6.68 6.76 6.60 0 0 0
12/03/2021
6.68
 1,455,300 6.92 7.00 6.60 0 0 0
11/03/2021
6.92
 1,764,528 7.07 7.15 6.92 0 0 0
10/03/2021
7.07
 592,500 7.00 7.07 6.84 0 0 0
09/03/2021
7.00
 971,439 7.23 7.23 6.76 2,000 1,400 0.0
08/03/2021
7.23
 768,635 7.23 7.31 7.15 8,000 0 0.1
05/03/2021
7.23
 713,000 7.15 7.23 7.00 5,000 0 0.0
04/03/2021
7.15
 1,958,900 7.07 7.31 6.52 5,000 0 0.0
03/03/2021
7.07
 1,681,098 6.60 7.07 6.52 5,000 300 0.0
02/03/2021
6.60
 625,348 6.60 6.76 6.45 0 1,000 0.0
01/03/2021
6.60
 1,055,301 6.68 7.23 6.21 0 0 0
26/02/2021
6.68
 2,273,404 6.13 6.68 5.90 0 0 0
25/02/2021
6.13
 1,009,405 5.90 6.45 6.05 0 0 0
24/02/2021
5.90
 2,126,383 5.42 5.90 5.50 0 0 0
23/02/2021
5.42
 352,300 5.42 5.50 5.34 0 0 0
22/02/2021
5.42
 293,344 5.42 5.50 5.34 0 0 0
19/02/2021
5.42
 475,500 5.42 5.74 5.34 700 3,800 0.0
18/02/2021
5.42
 251,811 5.42 5.42 5.27 0 0 0
17/02/2021
5.42
 191,300 5.42 5.50 5.34 0 0 0
09/02/2021
5.42
 114,528 5.42 5.50 5.27 0 300 0.0
08/02/2021
5.42
 152,605 5.58 5.74 5.11 0 0 0
05/02/2021
5.58
 666,200 5.19 5.66 5.19 0 0 0
04/02/2021
5.19
 154,300 5.27 5.42 5.11 0 0 0
03/02/2021
5.27
 299,459 4.95 5.34 5.03 100 0 0.0
02/02/2021
4.95
 216,411 4.87 5.03 4.72 0 0 0
01/02/2021
4.87
 329,100 5.27 5.42 4.79 0 0 0
29/01/2021
5.27
 330,127 4.95 5.34 4.48 0 0 0
28/01/2021
4.95
 864,730 5.42 5.42 4.95 0 0 0
27/01/2021
5.42
 479,967 5.42 5.58 5.27 0 34,000 -0.2
26/01/2021
5.42
 722,940 5.82 5.90 5.42 1,300 0 0.0
25/01/2021
5.82
 354,200 5.97 6.05 5.74 0 0 0
22/01/2021
5.97
 557,300 6.21 6.29 5.97 0 0 0
21/01/2021
6.21
 1,042,470 5.74 6.29 5.82 0 100 0.0
20/01/2021
5.74
 997,950 5.27 5.74 4.79 0 3,000 0.0
19/01/2021
5.27
 776,730 5.74 5.82 5.19 0 1,500 0.0
18/01/2021
5.74
 659,915 5.97 6.05 5.74 100 200 0.0
15/01/2021
5.97
 503,735 6.05 6.05 5.90 0 0 0
14/01/2021
6.05
 322,104 5.90 6.13 5.90 0 0 0
13/01/2021
5.90
 948,469 5.97 6.21 5.90 0 0 0
12/01/2021
5.97
 771,600 5.90 6.13 5.74 0 0 0
11/01/2021
5.90
 521,200 5.97 6.21 5.82 200 0 0.0
08/01/2021
5.97
 541,310 6.13 6.29 5.82 0 0 0
07/01/2021
6.13
 831,600 5.66 6.21 5.66 0 0 0
06/01/2021
5.66
 869,000 5.50 5.82 5.42 0 0 0
05/01/2021
5.50
 527,182 5.58 5.58 5.50 0 2,000 0.0
04/01/2021
5.58
 443,900 5.58 5.82 5.50 0 0 0
31/12/2020
5.58
 460,200 5.74 5.90 5.58 0 0 0
30/12/2020
5.74
 1,314,676 5.27 5.74 5.19 10,000 9,100 0.0
29/12/2020
5.27
 296,160 5.42 5.42 5.27 0 6,800 0.0
28/12/2020
5.42
 695,104 5.50 5.66 5.34 0 100 0.0
25/12/2020
5.50
 1,415,546 5.27 5.66 5.27 4,100 3,100 0.0
24/12/2020
5.27
 1,498,190 5.34 5.42 4.87 0 0 0
23/12/2020
5.34
 3,121,333 4.95 5.42 5.11 0 0 0
22/12/2020
4.95
 1,335,723 4.56 4.95 4.40 1,900 12,000 -0.1
21/12/2020
4.56
 2,317,115 4.56 4.64 4.32 4,000 0 0.0
18/12/2020
4.56
 1,268,132 4.72 4.72 4.40 0 0 0
17/12/2020
4.72
 1,773,541 4.32 4.72 4.24 5,000 0 0.0
16/12/2020
4.32
 998,170 4.09 4.40 4.09 0 13,500 -0.1
15/12/2020
4.09
 1,792,954 3.93 4.32 3.93 5,000 0 0.0
14/12/2020
3.93
 1,587,141 3.62 3.93 3.62 0 0 0
11/12/2020
3.62
 593,970 3.54 3.69 3.54 0 0 0
10/12/2020
3.54
 536,560 3.69 3.69 3.54 0 0 0
09/12/2020
3.69
 494,190 3.62 3.69 3.54 0 0 0
08/12/2020
3.62
 244,646 3.62 3.62 3.54 0 8,000 0.0
07/12/2020
3.62
 332,220 3.62 3.69 3.62 0 0 0
04/12/2020
3.62
 733,975 3.69 3.85 3.62 0 30,000 -0.1
03/12/2020
3.69
 824,460 3.54 3.77 3.46 5,000 0 0.0
02/12/2020
3.54
 673,200 3.62 3.62 3.46 0 0 0
01/12/2020
3.62
 606,600 3.46 3.69 3.30 3,000 0 0.0
30/11/2020
3.46
 818,830 3.62 3.77 3.46 0 0 0
27/11/2020
3.62
 582,126 3.77 3.85 3.62 0 0 0
26/11/2020
3.77
 212,610 3.62 3.77 3.54 0 0 0
25/11/2020
3.62
 357,537 3.69 3.77 3.62 14,300 0 0.1
24/11/2020
3.69
 481,380 3.69 3.93 3.62 0 0 0
23/11/2020
3.69
 528,910 3.77 3.85 3.69 5,000 0 0.0
20/11/2020
3.77
 523,413 4.01 4.01 3.77 0 0 0
19/11/2020
4.01
 667,460 4.01 4.09 3.85 5,000 0 0.0
18/11/2020
4.01
 1,836,900 3.69 4.01 3.77 10,000 500 0.0

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