CTCP Đầu tư MST (mst)

6.30
-0.20
(-3.08%)
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
(2025-11-12) 		1.20 22.22% 56,631,500 788,400 4.4
5.40
6.60
6.50
2 tháng
(2025-10-13) 		0.50 8.20% 118,369,300 484,100 2.6
5.40
6.60
6.50
3 tháng
(2025-09-15) 		0.70 11.86% 188,124,400 437,400 2.2
5.40
6.60
6.50
6 tháng
(2025-06-16) 		1.15 21% 418,261,100 571,800 2.6
5.18
6.60
6.50
12 tháng
(2024-12-17) 		0.33 5.22% 686,925,502 1,089,705 5.7
4.55
6.73
6.50
24 tháng
(2023-12-25) 		1.33 25.17% 965,330,001 1,166,255 5.7
4.18
6.82
6.50
36 tháng
(2022-12-28) 		3.29 99.65% 1,248,699,821 1,392,755 6.7
3.22
6.82
6.50
60 tháng
(2021-01-07) 		0.47 7.65% 1,586,425,352 1,452,786 7.3
3.22
16.12
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2019
4.17
 441,459 4.01 4.17 3.93 0 0 0
10/12/2019
4.01
 1,581,355 4.24 4.24 3.85 26,000 0 0.1
09/12/2019
4.24
 577,010 4.17 4.24 4.09 0 0 0
06/12/2019
4.17
 580,048 4.17 4.24 4.09 25,000 0 0.1
05/12/2019
4.17
 681,343 4.01 4.24 4.01 8,600 9,200 -0.0
04/12/2019
4.01
 607,781 3.85 4.09 3.85 11,000 0 0.1
03/12/2019
3.85
 607,380 3.69 3.85 3.62 0 0 0
02/12/2019
3.69
 471,136 3.69 3.77 3.62 0 0 0
29/11/2019
3.69
 1,499,758 3.62 3.93 3.54 0 0 0
28/11/2019
3.62
 428,200 3.54 3.62 3.46 0 0 0
27/11/2019
3.54
 551,682 3.38 3.62 3.30 0 0 0
26/11/2019
3.38
 457,781 3.30 3.38 3.22 0 0 0
25/11/2019
3.30
 427,310 3.38 3.38 3.22 0 0 0
22/11/2019
3.38
 514,420 3.38 3.38 3.22 0 0 0
21/11/2019
3.38
 182,800 3.38 3.46 3.30 0 0 0
20/11/2019
3.38
 681,327 3.14 3.46 3.14 800 0 0.0
19/11/2019
3.14
 255,529 3.14 3.22 3.07 0 0 0
18/11/2019
3.14
 296,942 3.22 3.30 3.07 0 0 0
15/11/2019
3.22
 524,000 3.30 3.30 3.14 0 0 0
14/11/2019
3.30
 523,390 3.30 3.46 3.22 0 100 -0.0
13/11/2019
3.30
 644,943 3.07 3.30 2.99 200 0 0.0
12/11/2019
3.07
 775,580 2.91 3.14 2.83 0 0 0
11/11/2019
2.91
 257,600 2.91 2.99 2.83 0 0 0
08/11/2019
2.91
 337,100 2.99 2.99 2.83 0 0 0
07/11/2019
2.99
 572,910 2.75 2.99 2.75 0 0 0
06/11/2019
2.75
 270,600 2.59 2.75 2.59 300 0 0.0
05/11/2019
2.59
 311,570 2.75 2.75 2.59 0 0 0
04/11/2019
2.75
 163,450 2.75 2.75 2.67 100 0 0.0
01/11/2019
2.75
 224,488 2.75 2.75 2.67 0 0 0
31/10/2019
2.75
 303,300 2.75 2.75 2.67 0 10,000 -0.0
30/10/2019
2.75
 132,226 2.83 2.83 2.75 0 0 0
29/10/2019
2.83
 146,010 2.83 2.83 2.75 0 0 0
28/10/2019
2.83
 125,530 2.83 2.83 2.75 0 0 0
25/10/2019
2.83
 164,100 2.83 2.91 2.75 0 0 0
24/10/2019
2.83
 121,500 2.91 2.91 2.83 0 0 0
23/10/2019
2.91
 128,300 2.83 2.91 2.75 3,000 0 0.0
22/10/2019
2.83
 220,640 2.91 2.91 2.83 0 0 0
21/10/2019
2.91
 236,180 2.83 2.91 2.83 0 0 0
18/10/2019
2.83
 266,302 2.83 2.91 2.75 800 0 0.0
17/10/2019
2.83
 402,150 2.75 2.83 2.75 0 0 0
16/10/2019
2.75
 152,913 2.75 2.75 2.67 0 0 0
15/10/2019
2.75
 82,976 2.67 2.75 2.67 0 0 0
14/10/2019
2.67
 112,300 2.75 2.75 2.67 0 0 0
11/10/2019
2.75
 94,140 2.75 2.83 2.67 0 0 0
10/10/2019
2.75
 172,064 2.75 2.83 2.67 0 0 0
09/10/2019
2.75
 91,350 2.67 2.75 2.67 0 0 0
08/10/2019
2.67
 161,000 2.67 2.75 2.59 0 0 0
07/10/2019
2.67
 177,816 2.75 2.75 2.67 0 0 0
04/10/2019
2.75
 107,500 2.67 2.75 2.67 0 0 0
03/10/2019
2.67
 98,033 2.75 2.75 2.59 0 0 0
02/10/2019
2.75
 524,777 2.83 2.83 2.67 0 0 0
01/10/2019
2.83
 335,000 2.75 2.83 2.67 0 0 0
30/09/2019
2.75
 250,900 2.67 2.75 2.59 0 0 0
27/09/2019
2.67
 321,142 2.52 2.67 2.52 0 0 0
26/09/2019
2.52
 193,394 2.52 2.59 2.52 0 0 0
25/09/2019
2.52
 25,100 2.52 2.52 2.44 0 0 0
24/09/2019
2.52
 263,500 2.52 2.59 2.44 0 0 0
23/09/2019
2.52
 308,690 2.44 2.52 2.44 0 0 0
20/09/2019
2.44
 79,400 2.44 2.44 2.36 0 0 0
19/09/2019
2.44
 207,110 2.52 2.52 2.44 0 0 0
18/09/2019
2.52
 443,535 2.52 2.52 2.36 0 0 0
17/09/2019
2.52
 239,007 2.44 2.52 2.44 0 0 0
16/09/2019
2.44
 252,495 2.44 2.52 2.44 5,000 0 0.0
13/09/2019
2.44
 218,410 2.36 2.44 2.28 0 0 0
12/09/2019
2.36
 103,700 2.28 2.36 2.28 0 0 0
11/09/2019
2.28
 148,300 2.28 2.36 2.28 0 0 0
10/09/2019
2.28
 250,410 2.36 2.36 2.20 0 0 0
09/09/2019
2.36
 103,400 2.44 2.44 2.36 8,700 0 0.0
06/09/2019
2.44
 796,710 2.44 2.52 2.36 5,000 0 0.0
05/09/2019
2.44
 485,428 2.36 2.52 2.36 0 0 0
04/09/2019
2.36
 332,010 2.28 2.36 2.28 0 0 0
03/09/2019
2.28
 60,490 2.20 2.28 2.20 0 0 0
30/08/2019
2.20
 321,100 2.20 2.28 2.20 0 0 0
29/08/2019
2.20
 221,200 2.28 2.28 2.20 0 0 0
28/08/2019
2.28
 145,000 2.20 2.28 2.20 0 0 0
27/08/2019
2.20
 148,530 2.20 2.28 2.20 0 0 0
26/08/2019
2.20
 220,590 2.28 2.28 2.12 0 0 0
23/08/2019
2.28
 362,580 2.28 2.28 2.20 0 0 0
22/08/2019
2.28
 79,229 2.28 2.28 2.20 0 0 0
21/08/2019
2.28
 204,570 2.20 2.28 2.12 0 0 0
20/08/2019
2.20
 225,300 2.20 2.28 2.12 0 0 0
19/08/2019
2.20
 171,908 2.20 2.20 2.12 0 0 0
16/08/2019
2.20
 107,300 2.28 2.28 2.20 0 0 0
15/08/2019
2.28
 272,660 2.20 2.28 2.04 0 600 -0.0
14/08/2019
2.20
 453,862 2.04 2.20 2.04 0 48,216 -0.1
13/08/2019
2.04
 253,200 2.04 2.04 1.97 0 0 0
12/08/2019
2.04
 163,000 1.97 2.04 1.97 0 0 0
09/08/2019
1.97
 171,830 1.89 1.97 1.89 0 0 0
08/08/2019
1.89
 456,900 1.97 1.97 1.89 400 600 -0.0
07/08/2019
1.97
 179,600 1.89 1.97 1.81 600 0 0.0
06/08/2019
1.89
 257,100 1.97 1.97 1.81 0 5,000 -0.0
05/08/2019
1.97
 363,350 1.97 1.97 1.89 0 0 0
02/08/2019
1.97
 136,022 2.04 2.04 1.97 600 0 0.0
01/08/2019
2.04
 362,920 1.97 2.04 1.89 12,000 0 0.0
31/07/2019
1.97
 286,900 1.89 1.97 1.89 0 0 0
30/07/2019
1.89
 192,230 1.97 1.97 1.89 0 0 0
29/07/2019
1.97
 187,928 1.97 1.97 1.97 0 0 0
26/07/2019
1.97
 38,410 1.97 2.04 1.97 0 0 0
25/07/2019
1.97
 130,000 1.97 2.04 1.89 0 0 0
24/07/2019
1.97
 182,200 2.04 2.04 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |