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)
21/10/2020
2.44
 233,784 2.59 2.59 2.44 1,500 0 0.0
20/10/2020
2.52
 236,240 2.59 2.59 2.52 0 0 0
19/10/2020
2.59
 731,010 2.52 2.67 2.52 0 1,000 0.0
16/10/2020
2.44
 165,400 2.44 2.52 2.36 0 0 0
15/10/2020
2.44
 176,010 2.52 2.52 2.36 0 0 0
14/10/2020
2.44
 797,850 2.44 2.52 2.36 0 1,000 0.0
13/10/2020
2.44
 627,914 2.52 2.52 2.44 0 0 0
12/10/2020
2.52
 700,990 2.59 2.59 2.52 0 0 0
09/10/2020
2.59
 727,724 2.59 2.67 2.59 0 1,000 0.0
08/10/2020
2.59
 288,710 2.67 2.75 2.59 0 0 0
07/10/2020
2.67
 318,628 2.67 2.75 2.67 0 0 0
06/10/2020
2.75
 975,073 2.75 2.83 2.67 0 0 0
05/10/2020
2.75
 357,700 2.67 2.75 2.67 0 0 0
02/10/2020
2.67
 860,989 2.67 2.75 2.59 0 54,000 -0.2
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 2.67 2.67 2.59 0 0 0
25/09/2020
2.59
 789,712 2.67 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 2.44 2.59 2.44 0 0 0
17/09/2020
2.52
 546,043 2.52 2.59 2.44 0 0 0
16/09/2020
2.59
 1,506,030 2.52 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 2.44 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 2.12 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 2.20 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 2.28 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 2.12 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 2.12 2.20 2.12 0 0 0
11/08/2020
2.20
 579,701 2.20 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 2.12 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 1.73 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 1.81 1.97 1.73 2,000 0 0.0
27/07/2020
1.89
 1,016,040 1.97 1.97 1.89 0 0 0
24/07/2020
2.04
 1,811,899 2.20 2.20 2.04 600 0 0.0
23/07/2020
2.20
 572,185 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 2.44 2.44 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 2.44 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 2.59 2.75 2.59 0 0 0
17/06/2020
2.75
 2,823,460 2.91 2.99 2.75 0 0 0
16/06/2020
2.99
 2,440,121 2.99 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

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