CTCP Đầu tư MST (mst)

6.30
0
(0%)
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
(2025-06-23) 		0.30 5% 74,381,900 68,000 0.1
5.70
6.60
6.30
2 tháng
(2025-05-23) 		0.90 16.67% 143,729,800 208,500 0.8
5.40
6.60
6.30
3 tháng
(2025-04-23) 		0.50 8.62% 163,904,500 448,200 2.3
5.40
6.60
6.30
6 tháng
(2025-01-23) 		-0.80 -11.27% 295,707,962 527,300 2.8
5
7.30
6.30
12 tháng
(2024-07-29) 		1.30 26% 482,112,367 699,395 3.5
4.60
7.40
6.30
24 tháng
(2023-08-02) 		-0.10 -1.56% 755,056,801 925,855 4.5
4.40
7.50
6.30
36 tháng
(2022-08-08) 		-2.25 -26.28% 1,023,157,616 995,057 4.7
3.55
8.55
6.30
60 tháng
(2020-08-17) 		3.88 160.23% 1,351,949,592 950,686 4.9
2.33
17.73
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2018
2.81
 1,472,320 3.03 3.34 2.81 71,300 0 0.3
09/05/2018
3.03
 1,090,545 2.81 3.03 2.81 0 0 0
08/05/2018
2.81
 671,420 2.73 2.81 2.65 0 0 0
07/05/2018
2.73
 945,030 2.65 2.73 2.50 0 0 0
04/05/2018
2.65
 634,520 2.65 2.73 2.50 0 0 0
03/05/2018
2.65
 661,730 2.58 2.73 2.58 0 0 0
02/05/2018
2.58
 771,311 2.35 2.58 2.28 0 0 0
27/04/2018
2.35
 309,020 2.43 2.50 2.35 0 0 0
26/04/2018
2.43
 743,200 2.50 2.73 2.43 100 0 0.0
24/04/2018
2.50
 353,925 2.28 2.50 2.28 0 0 0
23/04/2018
2.28
 599,900 2.50 2.50 2.28 5,400 0 0.0
20/04/2018
2.50
 295,100 2.65 2.65 2.43 0 0 0
19/04/2018
2.65
 842,331 2.73 2.81 2.50 4,600 0 0.0
18/04/2018
2.73
 978,330 2.50 2.73 2.58 10,000 0 0.0
17/04/2018
2.50
 772,070 2.28 2.50 2.28 0 0 0
16/04/2018
2.28
 337,850 2.20 2.28 2.20 0 0 0
13/04/2018
2.20
 153,200 2.28 2.28 2.20 0 0 0
12/04/2018
2.28
 143,610 2.20 2.28 2.20 0 0 0
11/04/2018
2.20
 103,400 2.20 2.20 2.12 0 0 0
10/04/2018
2.20
 457,460 2.28 2.35 2.20 0 0 0
09/04/2018
2.28
 265,500 2.35 2.35 2.28 0 0 0
06/04/2018
2.35
 355,000 2.35 2.43 2.28 0 0 0
05/04/2018
2.35
 41,700 2.43 2.43 2.35 0 0 0
04/04/2018
2.43
 405,310 2.50 2.50 2.43 0 0 0
03/04/2018
2.50
 524,100 2.35 2.50 2.28 0 0 0
02/04/2018
2.35
 473,108 2.43 2.43 2.28 0 0 0
30/03/2018
2.43
 173,300 2.50 2.50 2.43 0 0 0
29/03/2018
2.50
 450,620 2.35 2.50 2.35 0 0 0
28/03/2018
2.35
 493,930 2.28 2.43 2.28 0 100 -0.0
27/03/2018
2.28
 322,400 2.28 2.43 2.28 0 0 0
26/03/2018
2.28
 532,400 2.35 2.35 2.28 0 0 0
23/03/2018
2.35
 807,790 2.28 2.43 2.20 100 0 0.0
22/03/2018
2.28
 304,400 2.43 2.43 2.28 0 0 0
21/03/2018
2.43
 402,410 2.35 2.50 2.28 0 0 0
20/03/2018
2.35
 772,880 2.28 2.43 2.20 0 0 0
19/03/2018
2.28
 427,500 2.43 2.43 2.28 0 0 0
16/03/2018
2.43
 287,415 2.28 2.43 2.20 0 0 0
15/03/2018
2.28
 562,360 2.43 2.43 2.28 0 0 0
14/03/2018
2.43
 939,102 2.58 2.65 2.35 0 0 0
13/03/2018
2.58
 389,100 2.35 2.58 2.20 0 0 0
12/03/2018
2.35
 697,500 2.58 2.81 2.35 0 0 0
09/03/2018
2.58
 2,025,815 2.81 3.03 2.58 0 0 0
08/03/2018
2.81
 359,900 2.58 2.81 2.81 0 0 0
07/03/2018
2.58
 414,600 2.35 2.58 2.43 0 0 0
06/03/2018
2.35
 531,977 2.20 2.35 2.20 0 0 0
05/03/2018
2.20
 212,123 2.12 2.20 2.05 0 0 0
02/03/2018
2.12
 522,200 2.05 2.12 1.97 0 0 0
01/03/2018
2.05
 228,140 1.90 2.05 1.90 0 0 0
28/02/2018
1.90
 148,600 1.97 2.05 1.90 0 0 0
27/02/2018
1.97
 205,400 1.90 2.05 1.97 0 0 0
26/02/2018
1.90
 99,720 1.97 1.97 1.90 0 0 0
23/02/2018
1.97
 360,200 2.05 2.05 1.97 0 0 0
22/02/2018
2.05
 38,500 1.97 2.05 1.97 0 0 0
21/02/2018
1.97
 103,630 1.97 2.12 1.97 0 0 0
13/02/2018
1.97
 196,450 1.97 2.12 1.97 0 0 0
12/02/2018
1.97
 220,050 1.90 2.05 1.90 3,000 0 0.0
09/02/2018
1.90
 106,530 1.97 2.05 1.90 0 0 0
08/02/2018
1.97
 148,120 1.97 2.05 1.97 0 0 0
07/02/2018
1.97
 193,950 1.90 2.05 1.90 0 0 0
06/02/2018
1.90
 268,750 2.05 2.05 1.90 0 0 0
05/02/2018
2.05
 226,000 2.20 2.20 2.05 0 0 0
02/02/2018
2.20
 244,600 2.20 2.28 2.12 0 0 0
01/02/2018
2.20
 253,900 2.35 2.35 2.20 0 0 0
31/01/2018
2.35
 240,800 2.28 2.43 2.28 0 0 0
30/01/2018
2.28
 105,300 2.28 2.35 2.20 0 0 0
29/01/2018
2.28
 280,600 2.50 2.50 2.28 0 0 0
26/01/2018
2.50
 401,500 2.50 2.58 2.43 0 0 0
25/01/2018
2.50
 480,600 2.73 2.73 2.50 0 0 0
24/01/2018
2.73
 244,700 2.73 2.73 2.65 0 0 0
23/01/2018
2.73
 238,400 2.73 2.88 2.65 0 0 0
22/01/2018
2.73
 404,300 2.65 2.88 2.73 0 0 0
19/01/2018
2.65
 441,900 2.81 2.88 2.65 0 30,400 -0.1
18/01/2018
2.81
 303,900 2.88 2.88 2.73 0 0 0
17/01/2018
2.88
 253,800 3.03 3.03 2.88 0 0 0
16/01/2018
3.03
 193,500 2.88 3.03 2.88 0 12,900 -0.1
15/01/2018
2.88
 189,400 2.96 3.03 2.88 0 29,000 -0.1
12/01/2018
2.96
 232,400 3.03 3.11 2.96 0 0 0
11/01/2018
3.03
 411,200 3.19 3.19 2.96 0 0 0
10/01/2018
3.19
 391,000 3.26 3.26 3.03 19,700 0 0.1
09/01/2018
3.26
 412,800 3.03 3.26 2.96 7,700 0 0.0
08/01/2018
3.03
 627,500 3.34 3.34 3.03 20,000 0 0.1
05/01/2018
3.34
 1,066,100 3.11 3.41 3.11 33,400 0 0.1
04/01/2018
3.11
 235,500 2.88 3.11 3.03 0 0 0
03/01/2018
2.88
 1,436,200 2.65 2.88 2.65 0 0 0
02/01/2018
2.65
 1,407,400 2.58 2.73 2.35 11,500 0 0.0
29/12/2017
2.58
 1,179,000 2.73 2.73 2.50 0 0 0
28/12/2017
2.73
 710,090 2.96 2.96 2.73 0 0 0
27/12/2017
2.96
 269,300 2.96 3.11 2.88 0 0 0
26/12/2017
2.96
 1,616,500 3.11 3.26 2.81 0 0 0
25/12/2017
3.11
 1,080,511 3.41 3.41 3.11 10 0 0.0
22/12/2017
3.41
 1,398,900 3.72 3.72 3.41 0 0 0
21/12/2017
3.72
 1,931,900 4.02 4.02 3.64 0 0 0
20/12/2017
4.02
 3,452,000 3.72 4.02 3.41 0 0 0
19/12/2017
3.72
 767,000 4.10 4.10 3.72 0 0 0
18/12/2017
4.10
 1,111,300 4.47 4.47 4.10 0 0 0
15/12/2017
4.47
 1,800,100 4.93 4.93 4.47 100 0 0.0
14/12/2017
4.93
 1,527,100 5.46 5.99 4.93 0 0 0
13/12/2017
5.46
 2,500,800 5.01 5.46 4.55 0 0 0
12/12/2017
5.01
 1,071,200 5.54 5.54 5.01 0 0 0
11/12/2017
5.54
 2,268,900 5.84 5.84 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |