CTCP Đầu tư MST (mst)

5.60
-0.10
(-1.75%)
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
(2025-04-14) 		-0.20 -3.39% 31,741,300 378,600 1.0
5.60
6
5.70
2 tháng
(2025-03-17) 		-1 -14.93% 75,811,600 854,500 4.1
5
6.70
5.70
3 tháng
(2025-02-13) 		-1.50 -20.83% 122,889,700 814,600 3.8
5
7.20
5.70
6 tháng
(2024-11-15) 		0.40 7.55% 275,811,185 734,395 2.9
5
7.40
5.70
12 tháng
(2024-05-20) 		0.10 1.79% 362,154,646 828,995 3.4
4.60
7.40
5.70
24 tháng
(2023-05-25) 		1.34 30.62% 684,688,443 1,023,755 4.2
4.36
7.50
5.70
36 tháng
(2022-05-30) 		-8.03 -58.48% 900,446,264 1,111,557 4.6
3.55
13.82
5.70
60 tháng
(2020-06-09) 		3.02 112.66% 1,252,851,687 1,043,986 4.6
1.99
17.73
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2024
6.90
 992,823 6.90 7 6.80 25,500 105,100 -0.6
26/02/2024
6.90
 1,288,926 6.80 6.90 6.60 63,500 18,400 0.3
23/02/2024
6.80
 1,937,277 7.20 7.30 6.60 111,800 6,600 0.7
22/02/2024
7.20
 2,102,789 6.90 7.40 6.90 118,700 12,500 0.8
21/02/2024
6.90
 1,001,147 7.10 7.20 6.80 38,500 73,500 -0.2
20/02/2024
7
 4,215,840 6.40 7 6.40 127,600 0 0.9
19/02/2024
6.40
 681,975 6.30 6.40 6.30 12,100 5,700 0.0
16/02/2024
6.30
 568,931 6.30 6.40 6.20 9,900 5,100 0.0
15/02/2024
6.30
 408,500 6.40 6.40 6.30 700 900 -0.0
07/02/2024
6.40
 563,565 6.30 6.40 6.20 24,700 0 0.2
06/02/2024
6.30
 350,557 6.20 6.30 6.10 4,500 14,400 -0.1
05/02/2024
6.20
 503,245 6.20 6.30 6.10 0 16,200 -0.1
02/02/2024
6.20
 843,158 6.30 6.30 6.20 1,800 0 0.0
01/02/2024
6.30
 739,522 6.30 6.40 6.20 4,100 6,800 -0.0
31/01/2024
6.30
 1,350,070 6.40 6.50 6.30 11,100 15,500 -0.0
30/01/2024
6.40
 556,573 6.50 6.50 6.40 0 0 0
29/01/2024
6.50
 460,308 6.50 6.50 6.40 900 0 0.0
26/01/2024
6.50
 1,275,990 6.40 6.60 6.40 0 0 0
25/01/2024
6.50
 712,187 6.40 6.50 6.30 0 0 0
24/01/2024
6.50
 1,166,464 6.60 6.60 6.40 0 34,100 -0.2
23/01/2024
6.60
 2,860,828 6.30 6.60 6.20 91,200 0 0.6
22/01/2024
6.30
 916,852 6.30 6.40 6.20 0 3,700 -0.0
19/01/2024
6.30
 930,282 6.20 6.30 6.10 0 0 0
18/01/2024
6.20
 861,360 6.10 6.40 6.10 0 0 0
17/01/2024
6.10
 697,565 6.30 6.30 6.10 0 0 0
16/01/2024
6.30
 1,059,815 6.30 6.30 6.10 0 0 0
15/01/2024
6.30
 722,898 6.30 6.40 6.10 0 0 0
12/01/2024
6.30
 1,166,348 6.40 6.40 6.10 0 0 0
11/01/2024
6.40
 2,747,608 6 6.40 6 0 0 0
10/01/2024
6
 835,983 6.20 6.20 6 0 0 0
09/01/2024
6.20
 1,059,214 6.30 6.40 6.10 0 0 0
08/01/2024
6.30
 1,778,383 6.10 6.30 6.10 0 200 -0.0
05/01/2024
6.20
 1,190,945 6.20 6.20 6 0 0 0
04/01/2024
6.20
 1,981,146 6.20 6.40 6.20 0 50,000 -0.3
03/01/2024
6.30
 1,035,631 6.20 6.30 6 0 0 0
02/01/2024
6.20
 1,224,267 6.10 6.30 6 0 0 0
29/12/2023
6.10
 1,496,000 6.20 6.30 6 0 0 0
28/12/2023
6.20
 3,733,300 5.80 6.20 5.80 0 33,300 -0.2
27/12/2023
5.80
 1,700,700 5.70 5.80 5.60 0 0 0
26/12/2023
5.70
 989,500 5.80 5.80 5.60 100 11,300 -0.1
25/12/2023
5.80
 955,100 5.70 5.80 5.60 0 40,000 -0.2
22/12/2023
5.70
 2,202,000 5.60 5.90 5.60 0 20,000 -0.1
21/12/2023
5.60
 1,850,100 5.60 5.70 5.40 100 0 0.0
20/12/2023
5.60
 1,194,000 5.70 5.80 5.60 0 50,000 -0.3
19/12/2023
5.70
 5,439,700 5.30 5.80 5.30 0 29,200 -0.2
18/12/2023
5.30
 1,383,900 5.20 5.40 5.10 0 0 0
15/12/2023
5.20
 680,300 5.10 5.30 5.10 0 0 0
14/12/2023
5.10
 957,200 5.20 5.30 5.10 0 0 0
13/12/2023
5.20
 1,595,900 5.20 5.40 5.10 0 0 0
12/12/2023
5.20
 986,900 5.30 5.40 5.20 0 0 0
11/12/2023
5.30
 510,400 5.40 5.40 5.20 0 0 0
08/12/2023
5.40
 637,000 5.40 5.40 5.20 0 0 0
07/12/2023
5.40
 2,068,200 5.50 5.60 5.20 0 0 0
06/12/2023
5.50
 1,173,600 5.50 5.60 5.40 0 0 0
05/12/2023
5.50
 1,008,900 5.50 5.50 5.30 0 0 0
04/12/2023
5.50
 2,483,200 5.30 5.50 5.30 0 2,000 -0.0
01/12/2023
5.30
 1,320,400 5.20 5.30 5 0 0 0
30/11/2023
5.20
 2,461,100 5.10 5.30 5 0 0 0
29/11/2023
5.10
 803,000 5.10 5.10 5 0 0 0
28/11/2023
5.10
 1,539,800 4.90 5.20 4.90 0 0 0
27/11/2023
4.90
 430,900 5 5 4.80 0 0 0
24/11/2023
5
 1,084,000 4.90 5 4.70 16,500 0 0.1
23/11/2023
4.90
 1,554,100 5.10 5.20 4.90 600 0 0.0
22/11/2023
5.10
 1,070,100 5 5.20 5 0 0 0
21/11/2023
5
 745,100 5.20 5.20 5 13,500 0 0.1
20/11/2023
5.20
 921,900 5.20 5.20 4.90 0 0 0
17/11/2023
5.20
 2,310,600 5.20 5.30 4.80 0 130,300 -0.7
16/11/2023
5.20
 1,031,500 5.30 5.30 5.10 0 0 0
15/11/2023
5.30
 2,260,800 5.20 5.30 5.10 130,300 0 0.7
14/11/2023
5.20
 1,689,800 5 5.20 5 0 0 0
13/11/2023
5
 721,800 5 5.10 4.90 0 0 0
10/11/2023
5
 1,026,000 5.10 5.10 4.90 0 0 0
09/11/2023
5.10
 2,022,600 5 5.20 5 14,300 15,600 -0.0
08/11/2023
5
 1,208,900 4.70 5 4.60 1,200 5,200 -0.0
07/11/2023
4.70
 635,500 4.90 4.90 4.70 100 0 0
06/11/2023
4.90
 707,200 4.80 4.90 4.70 33,900 0 0.2
03/11/2023
4.80
 495,900 4.90 4.90 4.70 5,400 0 0.0
02/11/2023
4.90
 1,132,600 4.60 4.90 4.50 0 4,900 -0.0
01/11/2023
4.60
 585,800 4.50 4.60 4.40 0 0 0
31/10/2023
4.50
 523,700 4.60 4.60 4.40 1,600 0 0.0
30/10/2023
4.60
 548,700 4.60 4.60 4.40 4,900 0 0.0
27/10/2023
4.60
 799,600 4.50 4.60 4.40 0 0 0
26/10/2023
4.50
 1,297,600 4.90 4.90 4.50 0 0 0
25/10/2023
4.90
 748,200 4.90 5 4.70 15,000 0 0.1
24/10/2023
4.90
 1,058,000 4.70 4.90 4.60 37,100 0 0.2
23/10/2023
4.70
 436,900 4.80 4.90 4.60 0 0 0
20/10/2023
4.80
 675,400 4.60 4.80 4.40 0 0 0
19/10/2023
4.60
 743,200 4.70 4.70 4.40 19,900 0 0.1
18/10/2023
4.70
 841,000 4.80 4.90 4.40 0 0 0
17/10/2023
4.80
 780,300 4.90 5 4.80 0 0 0
16/10/2023
4.90
 505,200 5.10 5.20 4.90 0 0 0
13/10/2023
5.10
 841,100 5.20 5.20 4.80 11,600 0 0.1
12/10/2023
5.20
 973,300 5.10 5.20 4.90 0 0 0
11/10/2023
5.10
 947,600 5 5.10 4.80 0 0 0
10/10/2023
5
 1,730,700 4.60 5 4.60 0 0 0
09/10/2023
4.60
 507,800 4.40 4.60 4.30 0 0 0
06/10/2023
4.40
 285,600 4.40 4.50 4.30 0 0 0
05/10/2023
4.40
 262,100 4.40 4.50 4.30 0 0 0
04/10/2023
4.40
 453,500 4.40 4.50 4.30 0 0 0
03/10/2023
4.40
 812,300 4.70 4.70 4.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |