CTCP Đầu tư MST (mst)

5.70
-0.10
(-1.72%)

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
(2025-06-03)
0 0% 68,621,900 338,100 1.6
5.80
6.20
5.80
2 tháng
(2025-05-05)
0.10 1.75% 96,338,600 -293,800 -1.7
5.40
6.20
5.80
3 tháng
(2025-04-04)
-0.30 -4.92% 136,501,400 200,300 0.9
5
6.20
5.80
6 tháng
(2025-01-06)
-1 -14.71% 271,079,849 179,305 1.0
5
7.40
5.80
12 tháng
(2024-07-08)
0.50 9.43% 427,696,963 314,295 1.5
4.60
7.40
5.80
24 tháng
(2023-07-14)
-0.02 -0.31% 718,712,401 556,855 2.6
4.40
7.50
5.80
36 tháng
(2022-07-19)
-1.65 -22.20% 968,651,074 637,957 2.9
3.55
8.55
5.80
60 tháng
(2020-07-29)
3.81 191.66% 1,302,289,820 604,786 3.1
1.99
17.73
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2017
10.77
207,000 10.85 10.85 10.77 0 9,700 -0.1
20/11/2017
10.85
167,400 10.69 11.00 10.69 0 0 0
17/11/2017
10.69
414,700 11.15 11.30 10.54 100 0 0.0
16/11/2017
11.15
518,500 11.15 11.22 11.07 0 0 0
15/11/2017
11.15
399,800 11.15 11.22 10.92 0 0 0
14/11/2017
11.15
546,500 10.77 11.15 10.77 0 0 0
13/11/2017
10.77
197,900 10.92 11.07 10.77 0 0 0
10/11/2017
10.92
447,500 11.00 11.22 10.85 0 0 0
09/11/2017
11.00
203,600 11.15 11.30 11.00 0 0 0
08/11/2017
11.15
377,500 11.00 11.15 10.85 0 0 0
07/11/2017
11.00
263,000 11.15 11.22 11.00 0 0 0
06/11/2017
11.15
121,400 11.22 11.38 11.15 0 0 0
03/11/2017
11.22
616,900 11.45 11.53 11.22 0 0 0
02/11/2017
11.45
662,100 11.00 11.45 11.00 0 0 0
01/11/2017
11.00
751,500 10.47 11.00 10.47 0 0 0
31/10/2017
10.47
651,200 10.54 10.69 10.47 0 0 0
30/10/2017
10.54
439,600 10.09 10.62 10.24 0 0 0
27/10/2017
10.09
85,200 10.16 10.24 9.94 0 26,800 -0.4
26/10/2017
10.16
164,200 10.39 10.69 10.09 0 24,300 -0.3
25/10/2017
10.39
90,100 10.47 10.54 10.31 1,000 0 0.0
24/10/2017
10.47
186,600 10.47 10.54 10.24 0 0 0
23/10/2017
10.47
151,300 11.07 11.15 10.47 0 0 0
20/10/2017
11.07
121,000 10.92 11.15 11.00 0 1,000 -0.0
19/10/2017
10.92
152,100 10.62 10.92 10.54 0 1,000 -0.0
18/10/2017
10.62
64,200 10.69 10.77 10.62 0 1,000 -0.0
17/10/2017
10.69
72,900 10.54 10.69 10.47 0 1,000 -0.0
16/10/2017
10.54
94,500 10.62 10.69 10.47 0 1,000 -0.0
13/10/2017
10.62
77,900 10.54 10.69 10.62 0 1,000 -0.0
12/10/2017
10.54
102,300 10.54 10.69 10.54 0 1,000 -0.0
11/10/2017
10.54
112,700 10.77 10.85 10.54 0 1,000 -0.0
10/10/2017
10.77
112,000 10.62 10.77 10.47 0 1,000 -0.0
09/10/2017
10.62
46,300 10.92 11.00 10.62 0 0 0
06/10/2017
10.92
99,100 11.30 11.30 10.92 0 0 0
05/10/2017
11.30
119,200 11.45 11.45 11.15 0 0 0
04/10/2017
11.45
178,400 11.38 11.76 11.07 0 0 0
03/10/2017
11.38
192,400 11.15 11.38 11.00 0 0 0
02/10/2017
11.15
262,400 11.00 11.45 11.15 0 0 0
29/09/2017
11.00
220,100 10.62 11.15 10.77 0 0 0
28/09/2017
10.62
356,300 10.31 10.69 10.24 0 0 0
27/09/2017
10.31
236,000 10.92 11.22 10.31 0 0 0
26/09/2017
10.92
178,700 11.15 11.22 10.69 0 0 0
25/09/2017
11.15
203,600 11.38 11.38 11.15 0 0 0
22/09/2017
11.38
341,000 11.38 11.45 11.30 0 0 0
21/09/2017
11.38
170,900 11.22 11.38 11.15 0 0 0
20/09/2017
11.22
328,600 11.45 11.45 11.15 0 0 0
19/09/2017
11.45
312,400 11.22 11.83 11.22 0 0 0
18/09/2017
11.22
326,800 11.07 11.30 11.00 0 0 0
15/09/2017
11.07
466,200 11.60 11.60 11.07 0 0 0
14/09/2017
11.60
322,600 12.21 12.36 11.53 0 0 0
13/09/2017
12.21
606,300 12.21 12.51 11.91 0 0 0
12/09/2017
12.21
481,400 11.83 12.21 11.76 58,400 0 0.9
11/09/2017
11.83
279,700 11.60 11.98 11.38 11,400 0 0.2
08/09/2017
11.60
470,700 10.62 11.68 10.85 0 0 0
07/09/2017
10.62
857,900 10.16 10.85 10.16 0 0 0
06/09/2017
10.16
821,500 9.71 10.24 9.71 0 0 0
05/09/2017
9.71
460,800 9.86 10.16 8.87 0 0 0
01/09/2017
9.86
626,600 10.01 10.24 9.86 0 0 0
31/08/2017
10.01
854,600 10.39 10.62 9.86 0 0 0
30/08/2017
10.39
612,200 10.01 10.54 9.71 0 0 0
29/08/2017
10.01
1,199,400 11.00 11.00 9.94 0 0 0
28/08/2017
11.00
698,200 10.47 11.00 10.31 0 0 0
25/08/2017
10.47
679,700 10.85 11.07 9.94 0 0 0
24/08/2017
10.85
348,800 10.24 10.85 10.24 0 0 0
23/08/2017
10.24
526,500 9.86 10.31 9.10 0 1,000 -0.0
22/08/2017
9.86
704,700 9.40 10.24 8.57 0 0 0
21/08/2017
9.40
413,600 8.57 9.40 9.25 0 0 0
18/08/2017
8.57
519,900 7.81 8.57 7.74 0 1,300 -0.0
17/08/2017
7.81
942,700 7.13 7.81 7.13 0 0 0
16/08/2017
7.13
131,600 7.21 7.21 7.05 0 0 0
15/08/2017
7.21
502,800 7.05 7.21 6.83 0 0 0
14/08/2017
7.05
429,100 6.98 7.05 6.90 0 0 0
11/08/2017
6.98
292,200 7.05 7.05 6.83 0 0 0
10/08/2017
7.05
376,200 7.13 7.13 6.83 0 0 0
09/08/2017
7.13
327,500 7.51 7.58 7.13 0 0 0
08/08/2017
7.51
593,700 7.05 7.51 6.83 0 0 0
07/08/2017
7.05
437,700 6.98 7.13 6.90 0 0 0
04/08/2017
6.98
314,100 6.83 6.98 6.83 0 0 0
03/08/2017
6.83
256,200 6.98 6.98 6.83 0 0 0
02/08/2017
6.98
182,200 6.98 6.98 6.83 0 0 0
01/08/2017
6.98
244,900 6.98 6.98 6.83 0 0 0
31/07/2017
6.98
200,300 6.98 6.98 6.83 0 0 0
28/07/2017
6.98
207,400 6.98 6.98 6.83 0 0 0
27/07/2017
6.98
327,300 6.90 6.98 6.83 0 0 0
26/07/2017
6.90
260,900 6.83 6.90 6.83 0 0 0
25/07/2017
6.83
124,900 6.90 6.90 6.75 0 0 0
24/07/2017
6.90
262,700 6.90 6.98 6.75 0 0 0
21/07/2017
6.90
214,800 6.83 6.90 6.67 0 0 0
20/07/2017
6.83
280,600 6.90 6.98 6.83 0 0 0
19/07/2017
6.90
229,200 6.98 6.98 6.83 0 0 0
18/07/2017
6.98
417,300 6.98 6.98 6.75 0 0 0
17/07/2017
6.98
305,600 6.90 6.98 6.83 0 0 0
14/07/2017
6.90
392,500 6.90 6.98 6.75 0 0 0
13/07/2017
6.90
274,100 6.83 6.90 6.67 0 0 0
12/07/2017
6.83
206,900 6.83 6.90 6.75 0 0 0
11/07/2017
6.83
204,900 6.83 6.90 6.67 0 0 0
10/07/2017
6.83
138,000 6.90 6.98 6.75 0 0 0
07/07/2017
6.90
145,400 6.98 7.05 6.83 0 0 0
06/07/2017
6.98
556,700 6.90 7.05 6.75 0 0 0
05/07/2017
6.90
191,300 7.05 7.05 6.90 0 0 0
04/07/2017
7.05
510,100 6.83 7.05 6.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |