CTCP Đầu tư MST (mst)

5.70
-0.10
(-1.72%)
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
(2025-08-11) 		-0.85 -13.24% 74,258,800 -68,600 -0.2
5.60
6.60
5.80
2 tháng
(2025-07-11) 		-0.04 -0.65% 171,944,700 211,300 0.9
5.60
6.60
5.80
3 tháng
(2025-06-11) 		0.15 2.67% 234,803,700 610,400 3.2
5.18
6.60
5.80
6 tháng
(2025-03-13) 		-0.67 -10.72% 365,622,600 918,500 5.2
4.55
6.60
5.80
12 tháng
(2024-09-16) 		0.96 20.78% 605,496,151 840,095 4.2
4.55
6.73
5.80
24 tháng
(2023-09-20) 		0.51 10% 844,630,901 1,012,155 4.9
4
6.82
5.80
36 tháng
(2022-09-26) 		-0.76 -12% 1,142,201,653 1,158,255 5.6
3.22
7.02
5.80
60 tháng
(2020-10-05) 		2.85 103.56% 1,458,098,037 1,108,986 5.6
2.36
16.12
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/06/2018
2.62
 400,900 2.69 2.76 2.55 0 0 0
25/06/2018
2.69
 796,510 2.55 2.69 2.48 0 0 0
22/06/2018
2.55
 520,300 2.41 2.55 2.41 0 0 0
21/06/2018
2.41
 452,000 2.41 2.48 2.34 0 0 0
20/06/2018
2.41
 329,100 2.48 2.62 2.34 0 0 0
19/06/2018
2.48
 721,824 2.48 2.48 2.28 0 0 0
18/06/2018
2.48
 157,810 2.41 2.48 2.41 0 0 0
15/06/2018
2.41
 408,200 2.41 2.55 2.41 0 0 0
14/06/2018
2.41
 616,500 2.41 2.55 2.34 0 0 0
13/06/2018
2.41
 636,600 2.41 2.62 2.41 0 0 0
12/06/2018
2.41
 727,540 2.48 2.48 2.34 0 0 0
11/06/2018
2.48
 412,900 2.69 2.76 2.48 0 18,900 -0.1
08/06/2018
2.69
 769,700 2.69 2.69 2.55 0 10,000 -0.0
07/06/2018
2.69
 1,212,830 2.69 2.90 2.69 0 0 0
06/06/2018
2.69
 815,774 2.48 2.69 2.48 0 0 0
05/06/2018
2.48
 1,361,506 2.41 2.48 2.41 0 0 0
04/06/2018
2.41
 469,000 2.34 2.48 2.34 0 0 0
01/06/2018
2.34
 358,105 2.48 2.48 2.34 0 0 0
31/05/2018
2.48
 714,910 2.28 2.48 2.28 0 0 0
30/05/2018
2.28
 229,200 2.34 2.34 2.21 0 0 0
29/05/2018
2.34
 475,029 2.21 2.34 2.21 0 0 0
28/05/2018
2.21
 834,300 2.14 2.28 2.07 0 0 0
25/05/2018
2.14
 771,500 2.34 2.34 2.14 0 0 0
24/05/2018
2.34
 312,910 2.48 2.48 2.28 0 0 0
23/05/2018
2.48
 339,200 2.41 2.48 2.34 0 0 0
22/05/2018
2.41
 1,260,638 2.62 2.62 2.41 0 0 0
21/05/2018
2.62
 151,400 2.69 2.69 2.55 0 0 0
18/05/2018
2.69
 598,820 2.69 2.69 2.55 0 0 0
17/05/2018
2.69
 780,520 2.83 2.83 2.62 0 10,100 -0.0
16/05/2018
2.83
 663,256 2.90 2.90 2.76 0 0 0
15/05/2018
2.90
 739,348 2.90 2.90 2.76 0 0 0
14/05/2018
2.90
 561,790 2.76 2.90 2.76 0 0 0
11/05/2018
2.76
 674,732 2.55 2.76 2.48 0 0 0
10/05/2018
2.55
 1,472,320 2.76 3.03 2.55 71,300 0 0.3
09/05/2018
2.76
 1,090,545 2.55 2.76 2.55 0 0 0
08/05/2018
2.55
 671,420 2.48 2.55 2.41 0 0 0
07/05/2018
2.48
 945,030 2.41 2.48 2.28 0 0 0
04/05/2018
2.41
 634,520 2.41 2.48 2.28 0 0 0
03/05/2018
2.41
 661,730 2.34 2.48 2.34 0 0 0
02/05/2018
2.34
 771,311 2.14 2.34 2.07 0 0 0
27/04/2018
2.14
 309,020 2.21 2.28 2.14 0 0 0
26/04/2018
2.21
 743,200 2.28 2.48 2.21 100 0 0.0
24/04/2018
2.28
 353,925 2.07 2.28 2.07 0 0 0
23/04/2018
2.07
 599,900 2.28 2.28 2.07 5,400 0 0.0
20/04/2018
2.28
 295,100 2.41 2.41 2.21 0 0 0
19/04/2018
2.41
 842,331 2.48 2.55 2.28 4,600 0 0.0
18/04/2018
2.48
 978,330 2.28 2.48 2.34 10,000 0 0.0
17/04/2018
2.28
 772,070 2.07 2.28 2.07 0 0 0
16/04/2018
2.07
 337,850 2.00 2.07 2.00 0 0 0
13/04/2018
2.00
 153,200 2.07 2.07 2.00 0 0 0
12/04/2018
2.07
 143,610 2.00 2.07 2.00 0 0 0
11/04/2018
2.00
 103,400 2.00 2.00 1.93 0 0 0
10/04/2018
2.00
 457,460 2.07 2.14 2.00 0 0 0
09/04/2018
2.07
 265,500 2.14 2.14 2.07 0 0 0
06/04/2018
2.14
 355,000 2.14 2.21 2.07 0 0 0
05/04/2018
2.14
 41,700 2.21 2.21 2.14 0 0 0
04/04/2018
2.21
 405,310 2.28 2.28 2.21 0 0 0
03/04/2018
2.28
 524,100 2.14 2.28 2.07 0 0 0
02/04/2018
2.14
 473,108 2.21 2.21 2.07 0 0 0
30/03/2018
2.21
 173,300 2.28 2.28 2.21 0 0 0
29/03/2018
2.28
 450,620 2.14 2.28 2.14 0 0 0
28/03/2018
2.14
 493,930 2.07 2.21 2.07 0 100 -0.0
27/03/2018
2.07
 322,400 2.07 2.21 2.07 0 0 0
26/03/2018
2.07
 532,400 2.14 2.14 2.07 0 0 0
23/03/2018
2.14
 807,790 2.07 2.21 2.00 100 0 0.0
22/03/2018
2.07
 304,400 2.21 2.21 2.07 0 0 0
21/03/2018
2.21
 402,410 2.14 2.28 2.07 0 0 0
20/03/2018
2.14
 772,880 2.07 2.21 2.00 0 0 0
19/03/2018
2.07
 427,500 2.21 2.21 2.07 0 0 0
16/03/2018
2.21
 287,415 2.07 2.21 2.00 0 0 0
15/03/2018
2.07
 562,360 2.21 2.21 2.07 0 0 0
14/03/2018
2.21
 939,102 2.34 2.41 2.14 0 0 0
13/03/2018
2.34
 389,100 2.14 2.34 2.00 0 0 0
12/03/2018
2.14
 697,500 2.34 2.55 2.14 0 0 0
09/03/2018
2.34
 2,025,815 2.55 2.76 2.34 0 0 0
08/03/2018
2.55
 359,900 2.34 2.55 2.55 0 0 0
07/03/2018
2.34
 414,600 2.14 2.34 2.21 0 0 0
06/03/2018
2.14
 531,977 2.00 2.14 2.00 0 0 0
05/03/2018
2.00
 212,123 1.93 2.00 1.86 0 0 0
02/03/2018
1.93
 522,200 1.86 1.93 1.79 0 0 0
01/03/2018
1.86
 228,140 1.72 1.86 1.72 0 0 0
28/02/2018
1.72
 148,600 1.79 1.86 1.72 0 0 0
27/02/2018
1.79
 205,400 1.72 1.86 1.79 0 0 0
26/02/2018
1.72
 99,720 1.79 1.79 1.72 0 0 0
23/02/2018
1.79
 360,200 1.86 1.86 1.79 0 0 0
22/02/2018
1.86
 38,500 1.79 1.86 1.79 0 0 0
21/02/2018
1.79
 103,630 1.79 1.93 1.79 0 0 0
13/02/2018
1.79
 196,450 1.79 1.93 1.79 0 0 0
12/02/2018
1.79
 220,050 1.72 1.86 1.72 3,000 0 0.0
09/02/2018
1.72
 106,530 1.79 1.86 1.72 0 0 0
08/02/2018
1.79
 148,120 1.79 1.86 1.79 0 0 0
07/02/2018
1.79
 193,950 1.72 1.86 1.72 0 0 0
06/02/2018
1.72
 268,750 1.86 1.86 1.72 0 0 0
05/02/2018
1.86
 226,000 2.00 2.00 1.86 0 0 0
02/02/2018
2.00
 244,600 2.00 2.07 1.93 0 0 0
01/02/2018
2.00
 253,900 2.14 2.14 2.00 0 0 0
31/01/2018
2.14
 240,800 2.07 2.21 2.07 0 0 0
30/01/2018
2.07
 105,300 2.07 2.14 2.00 0 0 0
29/01/2018
2.07
 280,600 2.28 2.28 2.07 0 0 0
26/01/2018
2.28
 401,500 2.28 2.34 2.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |