CTCP Đầu tư MST (mst)

5.60
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
(2025-05-05) 		-0.10 -1.75% 26,918,300 -631,900 -3.3
5.40
5.80
5.60
2 tháng
(2025-04-03) 		-0.80 -12.50% 71,305,000 -232,300 -1.3
5
6.40
5.60
3 tháng
(2025-03-04) 		-1.20 -17.65% 117,150,500 57,400 0.8
5
6.90
5.60
6 tháng
(2024-12-04) 		-0.60 -9.68% 259,051,143 -89,595 -0.4
5
7.40
5.60
12 tháng
(2024-06-07) 		-0.10 -1.75% 369,490,953 -67,305 -0.4
4.60
7.40
5.60
24 tháng
(2023-06-13) 		-0.22 -3.75% 675,671,530 220,655 0.9
4.40
7.50
5.60
36 tháng
(2022-06-20) 		-2.58 -31.56% 914,540,638 288,057 1.1
3.55
8.55
5.60
60 tháng
(2020-06-29) 		3.01 115.89% 1,246,569,963 219,886 1.3
1.99
17.73
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2023
4.70
 417,300 4.60 4.80 4.60 0 0 0
29/09/2023
4.60
 1,053,900 4.50 4.80 4.50 0 0 0
28/09/2023
4.50
 400,500 4.60 4.70 4.40 0 0 0
27/09/2023
4.60
 1,121,600 4.60 4.70 4.30 0 0 0
26/09/2023
4.60
 875,800 4.80 4.90 4.60 0 0 0
25/09/2023
4.80
 898,200 5.30 5.30 4.80 0 0 0
22/09/2023
5.30
 1,381,700 5.40 5.40 5.10 102,100 1,600 0.5
21/09/2023
5.40
 724,400 5.60 5.60 5.40 0 0 0
20/09/2023
5.60
 541,900 5.40 5.60 5.30 0 0 0
19/09/2023
5.40
 627,800 5.40 5.50 5.30 0 0 0
18/09/2023
5.40
 935,400 5.50 5.50 5.30 300 0 0.0
15/09/2023
5.50
 647,500 5.50 5.60 5.40 0 0 0
14/09/2023
5.50
 1,427,700 5.70 5.70 5.40 0 0 0
13/09/2023
5.70
 1,425,600 5.90 6 5.60 0 2,000 -0.0
12/09/2023
5.90
 987,700 5.80 5.90 5.70 0 0 0
11/09/2023
5.80
 1,823,000 6.10 6.20 5.80 0 0 0
08/09/2023
6.10
 1,554,000 6 6.10 5.90 1,000 100 0.0
07/09/2023
6
 1,692,000 6.10 6.20 5.90 0 0 0
06/09/2023
6.10
 1,034,100 6 6.20 5.90 0 0 0
05/09/2023
6
 1,102,500 5.70 6.10 5.70 0 2,000 -0.0
31/08/2023
5.70
 750,800 5.70 5.80 5.60 33,300 0 0.2
30/08/2023
5.70
 431,000 5.70 5.80 5.60 0 0 0
29/08/2023
5.70
 1,038,500 5.50 5.90 5.50 0 0 0
28/08/2023
5.50
 894,600 5.60 5.60 5.50 0 0 0
25/08/2023
5.60
 537,500 5.70 5.70 5.60 3,700 0 0
24/08/2023
5.70
 597,300 5.60 5.70 5.50 0 0 0
23/08/2023
5.60
 1,025,400 5.60 5.70 5.50 0 0 0
22/08/2023
5.60
 1,330,400 5.50 5.70 5.30 44,000 0 0.2
21/08/2023
5.50
 1,495,200 5.50 5.70 5.30 0 0 0
18/08/2023
5.50
 3,364,700 6.10 6.10 5.50 0 0 0
17/08/2023
6.10
 1,914,400 6.30 6.30 6.10 0 0 0
16/08/2023
6.30
 1,182,700 6.40 6.40 6.20 1,900 0 0.0
15/08/2023
6.40
 1,035,400 6.40 6.50 6.30 0 0 0
14/08/2023
6.40
 1,175,200 6.30 6.40 6.20 0 0 0
11/08/2023
6.30
 1,577,600 6.20 6.40 6.10 0 0 0
10/08/2023
6.20
 2,554,800 6.60 6.60 6.20 1,000 0 0.0
09/08/2023
6.60
 1,465,100 6.70 6.70 6.50 0 0 0
08/08/2023
6.70
 3,200,200 6.40 6.90 6.30 0 200 -0.0
07/08/2023
6.40
 2,198,200 6.30 6.50 6.20 0 0 0
04/08/2023
6.30
 1,870,900 6.30 6.50 6.20 0 0 0
03/08/2023
6.30
 914,000 6.40 6.50 6.20 0 100 -0.0
02/08/2023
6.40
 1,067,800 6.30 6.60 6.20 0 9,000 -0.1
01/08/2023
6.30
 2,946,300 6.50 6.80 6.30 0 0 0
31/07/2023
6.50
 1,663,000 6.60 6.80 6.40 0 100 -0.0
28/07/2023
6.60
 4,848,100 6.10 6.70 6.10 0 0 0
27/07/2023
6.10
 1,625,200 6 6.30 5.90 200 400 -0.0
26/07/2023
6
 1,320,300 6.10 6.10 6 13,000 0 0.1
25/07/2023
6.10
 1,135,300 6.30 6.40 6.10 1,700 0 0.0
24/07/2023
6.30
 1,892,400 6.20 6.30 6 2,000 0 0.0
21/07/2023
6.20
 2,460,400 5.70 6.20 5.70 0 40,200 -0.2
20/07/2023
5.70
 589,700 5.70 5.70 5.50 0 0 0
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2023
5.70
 1,191,000 5.64 6.10 5.60 0 0 0
18/07/2023
5.64
 1,117,700 5.64 5.73 5.55 700 0 0.0
17/07/2023
5.64
 1,518,100 5.82 6 5.64 0 0 0
14/07/2023
5.82
 1,333,300 5.64 5.82 5.55 0 0 0
13/07/2023
5.64
 1,059,300 5.64 5.73 5.45 300 0 0.0
12/07/2023
5.64
 1,288,200 5.55 5.73 5.45 0 0 0
11/07/2023
5.55
 2,396,500 5.45 5.73 5.45 0 0 0
10/07/2023
5.45
 1,119,300 5.27 5.55 5.27 0 0 0
07/07/2023
5.27
 652,500 5.09 5.27 5 0 0 0
06/07/2023
5.09
 631,200 5.18 5.27 5.09 0 0 0
05/07/2023
5.18
 1,361,755 5.36 5.36 5.18 1,000 0 0.0
04/07/2023
5.36
 863,716 5 5.36 5.09 0 0 0
03/07/2023
5
 598,999 4.91 5.09 4.91 0 0 0
30/06/2023
4.91
 880,423 5.09 5.09 4.91 0 0 0
29/06/2023
5.09
 703,800 5.18 5.18 5 0 0 0
28/06/2023
5.18
 861,758 5.27 5.36 5 0 0 0
27/06/2023
5.27
 501,992 5.27 5.36 5.18 0 0 0
26/06/2023
5.27
 1,817,747 5.45 5.55 5 0 0 0
23/06/2023
5.45
 929,029 5.55 5.64 5.36 0 0 0
22/06/2023
5.55
 381,850 5.45 5.64 5.45 0 0 0
21/06/2023
5.45
 776,215 5.36 5.55 5.27 0 0 0
20/06/2023
5.36
 1,246,914 5 5.36 4.91 0 0 0
19/06/2023
5
 2,576,007 5.45 5.55 4.91 0 0 0
16/06/2023
5.45
 844,844 5.45 5.64 5.45 0 0 0
15/06/2023
5.45
 946,801 5.55 5.64 5.36 0 0 0
14/06/2023
5.55
 2,069,551 5.82 5.91 5.45 600 0 0.0
13/06/2023
5.82
 1,871,028 5.82 6 5.73 0 0 0
12/06/2023
5.82
 1,467,800 5.55 6 5.73 0 9,500 -0.1
09/06/2023
5.55
 403,024 5.64 5.73 5.55 0 0 0
08/06/2023
5.64
 2,628,012 6.09 6.18 5.64 500 0 0.0
07/06/2023
6.09
 2,079,044 6 6.27 6 0 0 0
06/06/2023
6
 2,143,026 5.45 6 5.45 0 0 0
05/06/2023
5.45
 1,860,169 5.45 5.64 5.36 1,000 0 0.0
02/06/2023
5.45
 3,070,144 5.82 6 5.27 0 0 0
01/06/2023
5.82
 2,895,045 5.64 6.18 5.64 1,000 0 0.0
31/05/2023
5.64
 3,984,951 5.09 5.64 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |