CTCP Đầu tư MST (mst)

8.90
0.10
(1.14%)
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)
02/06/2020
2.44
 2,968,550 2.44 2.59 2.36 0 600 0.0
01/06/2020
2.36
 2,382,430 2.28 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 2.44 2.44 2.12 0 0 0
15/05/2020
2.28
 1,142,760 2.28 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
13/05/2020
1.97
 698,492 2.04 2.04 1.97 0 0 0
12/05/2020
2.04
 443,358 1.97 2.04 1.97 0 0 0
11/05/2020
1.97
 600,805 1.97 2.04 1.97 0 0 0
08/05/2020
1.97
 680,936 1.97 2.04 1.97 0 0 0
07/05/2020
1.97
 738,300 1.97 2.04 1.97 600 0 0.0
06/05/2020
1.97
 341,875 2.04 2.04 1.97 0 0 0
05/05/2020
2.04
 694,500 1.97 2.04 1.97 0 0 0
04/05/2020
1.97
 242,120 2.04 2.04 1.97 0 0 0
29/04/2020
2.04
 706,834 2.04 2.12 1.97 0 0 0
28/04/2020
2.04
 935,950 2.04 2.12 2.04 0 0 0
27/04/2020
2.04
 484,520 2.04 2.12 2.04 0 0 0
24/04/2020
2.04
 645,675 2.04 2.12 2.04 0 0 0
23/04/2020
2.04
 638,720 2.28 2.28 2.04 0 0 0
22/04/2020
2.12
 1,061,800 1.97 2.12 1.97 0 0 0
21/04/2020
2.04
 2,296,100 2.20 2.20 2.04 600 0 0.0
20/04/2020
2.20
 1,829,187 2.20 2.28 2.12 0 0 0
17/04/2020
2.20
 1,752,200 2.12 2.28 2.04 0 10,000 0.0
16/04/2020
2.12
 945,376 2.04 2.12 1.97 0 1,800 0.0
15/04/2020
2.04
 3,652,395 1.97 2.12 1.97 0 0 0
14/04/2020
2.12
 1,471,808 2.28 2.28 2.12 0 0 0
13/04/2020
2.28
 2,250,750 2.20 2.28 2.12 9,900 0 0.0
10/04/2020
2.12
 1,599,051 2.04 2.12 2.04 0 0 0
09/04/2020
1.97
 3,108,816 1.97 2.12 1.97 10,000 2,000 0.0
08/04/2020
2.12
 2,143,186 2.12 2.12 2.12 0 0 0
07/04/2020
2.36
 3,144,168 2.36 2.59 2.36 0 0 0
06/04/2020
2.59
 3,687,680 2.75 2.83 2.36 20,100 0 0.1
03/04/2020
2.59
 5,510,520 2.20 2.67 2.20 36,800 0 0.1
01/04/2020
2.44
 37,300 2.44 2.44 2.44 0 0 0
31/03/2020
2.67
 148,602 2.67 2.67 2.67 0 0 0
30/03/2020
2.91
 336,900 2.91 3.07 2.91 0 0 0
27/03/2020
3.22
 586,200 3.14 3.30 3.07 0 0 0
26/03/2020
3.14
 1,068,420 3.14 3.30 2.83 0 0 0
25/03/2020
3.14
 1,203,500 2.75 3.14 2.75 0 0 0
24/03/2020
2.99
 153,900 2.99 2.99 2.99 0 0 0
23/03/2020
3.30
 145,100 3.38 3.38 3.30 600 0 0.0
20/03/2020
3.62
 97,870 3.54 3.69 3.54 0 0 0
19/03/2020
3.69
 428,032 3.62 3.69 3.46 0 200 0.0
18/03/2020
3.77
 216,140 3.69 3.93 3.69 0 0 0
17/03/2020
3.77
 341,100 3.69 3.77 3.46 0 0 0
16/03/2020
3.69
 412,828 3.93 4.01 3.62 0 0 0
13/03/2020
3.93
 797,030 3.85 4.01 3.62 0 300 0.0
12/03/2020
4.01
 413,200 4.01 4.01 4.01 0 0 0
11/03/2020
4.40
 310,500 4.87 5.03 4.40 0 0 0
10/03/2020
4.87
 734,200 4.40 4.95 4.40 0 200 0.0
09/03/2020
4.87
 293,390 4.95 4.95 4.87 0 0 0
06/03/2020
5.34
 414,806 5.11 5.34 4.95 0 0 0
05/03/2020
5.19
 332,268 5.27 5.42 5.19 0 0 0
04/03/2020
5.27
 272,370 5.42 5.50 5.27 0 0 0
03/03/2020
5.42
 982,197 5.03 5.42 4.95 0 10,000 -0.1
02/03/2020
4.95
 156,900 5.11 5.11 4.95 0 0 0
28/02/2020
5.11
 435,270 4.95 5.11 4.79 0 30,000 -0.2
27/02/2020
5.11
 265,760 5.03 5.27 5.03 0 0 0
26/02/2020
5.11
 299,670 5.19 5.42 5.03 0 0 0
25/02/2020
5.19
 803,520 4.64 5.19 4.32 0 0 0
24/02/2020
4.72
 786,521 5.03 5.03 4.72 0 0 0
21/02/2020
5.19
 428,920 5.19 5.42 5.11 0 4,600 0.0
20/02/2020
5.27
 421,050 5.11 5.34 5.03 0 0 0
19/02/2020
5.11
 302,600 4.87 5.19 4.87 2,000 0 0.0
18/02/2020
4.95
 381,590 5.19 5.27 4.95 0 0 0
17/02/2020
5.11
 940,964 4.72 5.19 4.72 100 0 0.0
14/02/2020
4.72
 380,213 4.56 4.72 4.48 0 0 0
13/02/2020
4.64
 352,716 4.87 4.87 4.64 0 0 0
12/02/2020
4.79
 966,702 4.56 4.79 4.48 17,000 0 0.1
11/02/2020
4.40
 870,906 3.93 4.40 3.93 21,900 600 0.1
10/02/2020
4.01
 360,700 3.93 4.01 3.93 0 0 0
07/02/2020
3.93
 298,918 3.93 4.01 3.93 0 0 0
06/02/2020
4.01
 388,880 3.93 4.01 3.85 0 0 0
05/02/2020
4.01
 247,000 3.85 4.01 3.85 0 0 0
04/02/2020
3.93
 236,300 3.85 4.01 3.85 0 0 0
03/02/2020
3.93
 240,190 3.85 4.01 3.77 0 0 0
31/01/2020
4.01
 403,126 4.01 4.09 3.93 0 0 0
30/01/2020
4.09
 124,000 4.01 4.09 4.01 0 0 0
22/01/2020
4.09
 135,700 4.01 4.09 4.01 0 0 0
21/01/2020
4.09
 117,552 3.93 4.09 3.93 0 0 0
20/01/2020
4.01
 162,200 4.01 4.09 4.01 0 0 0
17/01/2020
4.09
 196,800 4.01 4.09 4.01 0 0 0
16/01/2020
4.01
 185,300 4.01 4.09 4.01 0 0 0
15/01/2020
4.09
 448,900 4.09 4.17 4.01 0 0 0
14/01/2020
4.17
 237,700 4.09 4.17 4.09 0 0 0
13/01/2020
4.17
 137,100 4.09 4.17 4.09 0 0 0
10/01/2020
4.09
 325,000 4.17 4.17 4.09 0 25,000 -0.1
09/01/2020
4.17
 248,000 4.01 4.17 4.01 0 0 0
08/01/2020
4.09
 392,010 4.01 4.09 3.93 0 0 0
07/01/2020
4.09
 253,540 4.09 4.17 4.01 0 5,000 0.0
06/01/2020
4.09
 180,480 4.17 4.17 4.09 0 0 0
03/01/2020
4.17
 245,436 4.17 4.17 4.09 0 0 0

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