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)
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 2.28 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 2.55 2.55 2.41 0 0 0
21/05/2018
2.62
 151,400 2.62 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 2.83 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 2.96 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 2.34 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 2.41 2.48 2.34 0 0 0
02/05/2018
2.34
 771,311 2.28 2.34 2.07 0 0 0
27/04/2018
2.14
 309,020 2.28 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 2.28 2.34 2.21 0 0 0
19/04/2018
2.41
 842,331 2.55 2.55 2.28 4,600 0 0.0
18/04/2018
2.48
 978,330 2.48 2.48 2.34 10,000 0 0.0
17/04/2018
2.28
 772,070 2.14 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 2.07 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 2.00 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 2.28 2.55 2.14 0 0 0
09/03/2018
2.34
 2,025,815 2.76 2.76 2.34 0 0 0
08/03/2018
2.55
 359,900 2.55 2.55 2.55 0 0 0
07/03/2018
2.34
 414,600 2.34 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 1.86 2.00 1.86 0 0 0
02/03/2018
1.93
 522,200 1.79 1.93 1.79 0 0 0
01/03/2018
1.86
 228,140 1.79 1.86 1.72 0 0 0
28/02/2018
1.72
 148,600 1.86 1.86 1.72 0 0 0
27/02/2018
1.79
 205,400 1.79 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 1.86 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 1.72 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 1.79 1.86 1.72 0 0 0
06/02/2018
1.72
 268,750 1.79 1.79 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 2.07 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 2.00 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
25/01/2018
2.28
 480,600 2.48 2.48 2.28 0 0 0
24/01/2018
2.48
 244,700 2.48 2.48 2.41 0 0 0
23/01/2018
2.48
 238,400 2.48 2.62 2.41 0 0 0
22/01/2018
2.48
 404,300 2.48 2.62 2.48 0 0 0
19/01/2018
2.41
 441,900 2.48 2.62 2.41 0 30,400 -0.1
18/01/2018
2.55
 303,900 2.55 2.55 2.48 0 0 0
17/01/2018
2.62
 253,800 2.76 2.76 2.62 0 0 0
16/01/2018
2.76
 193,500 2.69 2.76 2.62 0 12,900 -0.1
15/01/2018
2.62
 189,400 2.69 2.76 2.62 0 29,000 -0.1
12/01/2018
2.69
 232,400 2.76 2.83 2.69 0 0 0
11/01/2018
2.76
 411,200 2.90 2.90 2.69 0 0 0
10/01/2018
2.90
 391,000 2.90 2.96 2.76 19,700 0 0.1
09/01/2018
2.96
 412,800 2.76 2.96 2.69 7,700 0 0.0
08/01/2018
2.76
 627,500 3.03 3.03 2.76 20,000 0 0.1
05/01/2018
3.03
 1,066,100 3.10 3.10 2.83 33,400 0 0.1
04/01/2018
2.83
 235,500 2.76 2.83 2.76 0 0 0
03/01/2018
2.62
 1,436,200 2.41 2.62 2.41 0 0 0

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