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)
12/04/2023
3.39
 573,570 3.47 3.55 3.39 0 0 0
11/04/2023
3.47
 984,463 3.55 3.55 3.39 0 0 0
10/04/2023
3.55
 1,020,686 3.55 3.72 3.47 0 0 0
07/04/2023
3.55
 1,942,319 3.55 3.72 3.39 0 0 0
06/04/2023
3.55
 1,686,807 3.55 3.80 3.55 0 0 0
05/04/2023
3.55
 1,636,500 3.39 3.64 3.39 0 0 0
04/04/2023
3.39
 969,529 3.39 3.47 3.31 0 0 0
03/04/2023
3.39
 333,624 3.31 3.39 3.31 0 11,600 -0.0
31/03/2023
3.31
 501,201 3.22 3.39 3.22 0 0 0
30/03/2023
3.22
 632,645 3.31 3.39 3.22 0 0 0
29/03/2023
3.31
 192,206 3.39 3.39 3.31 0 0 0
28/03/2023
3.39
 1,287,894 3.22 3.47 3.22 0 0 0
27/03/2023
3.22
 383,123 3.22 3.31 3.22 0 0 0
24/03/2023
3.22
 180,219 3.22 3.31 3.22 0 0 0
23/03/2023
3.22
 273,408 3.31 3.31 3.22 0 0 0
22/03/2023
3.31
 79,563 3.31 3.31 3.22 0 0 0
21/03/2023
3.31
 235,050 3.22 3.31 3.22 0 0 0
20/03/2023
3.22
 517,002 3.31 3.39 3.22 0 0 0
17/03/2023
3.31
 241,553 3.31 3.39 3.31 0 0 0
16/03/2023
3.31
 370,500 3.39 3.39 3.31 0 0 0
15/03/2023
3.39
 335,780 3.31 3.47 3.31 0 0 0
14/03/2023
3.31
 788,893 3.39 3.39 3.31 0 0 0
13/03/2023
3.39
 1,243,298 3.39 3.47 3.31 0 10,000 -0.0
10/03/2023
3.39
 587,145 3.47 3.47 3.39 0 0 0
09/03/2023
3.47
 242,428 3.39 3.47 3.39 0 0 0
08/03/2023
3.39
 224,415 3.39 3.47 3.31 0 0 0
07/03/2023
3.39
 361,775 3.39 3.47 3.31 0 0 0
06/03/2023
3.39
 673,217 3.39 3.55 3.39 0 0 0
03/03/2023
3.39
 505,914 3.39 3.47 3.31 0 0 0
02/03/2023
3.39
 115,278 3.47 3.47 3.39 0 0 0
01/03/2023
3.47
 597,400 3.39 3.47 3.39 0 0 0
28/02/2023
3.39
 381,450 3.39 3.47 3.31 0 0 0
27/02/2023
3.39
 642,200 3.47 3.47 3.31 0 0 0
24/02/2023
3.47
 504,909 3.55 3.64 3.47 11,600 0 0.0
23/02/2023
3.55
 491,885 3.47 3.64 3.39 0 0 0
22/02/2023
3.47
 1,079,706 3.72 3.72 3.47 0 0 0
21/02/2023
3.72
 1,014,719 3.72 3.88 3.55 200 100 0.0
20/02/2023
3.72
 1,031,660 3.64 3.80 3.64 0 0 0
17/02/2023
3.64
 1,220,151 3.55 3.80 3.55 100 0 0.0
16/02/2023
3.55
 1,078,608 3.47 3.72 3.47 0 0 0
15/02/2023
3.47
 677,312 3.47 3.55 3.39 0 0 0
14/02/2023
3.47
 403,625 3.39 3.47 3.31 0 0 0
13/02/2023
3.39
 656,852 3.55 3.55 3.39 0 0 0
10/02/2023
3.55
 768,909 3.55 3.72 3.47 0 0 0
09/02/2023
3.55
 392,642 3.64 3.64 3.47 0 0 0
08/02/2023
3.64
 527,769 3.55 3.64 3.47 0 0 0
07/02/2023
3.55
 808,773 3.72 3.80 3.55 100 0 0.0
06/02/2023
3.72
 629,213 3.72 3.80 3.64 0 0 0
03/02/2023
3.72
 770,031 3.64 3.80 3.55 100 0 0.0
02/02/2023
3.64
 1,605,097 3.80 3.80 3.55 0 0 0
01/02/2023
3.80
 1,830,360 3.97 4.05 3.72 40,000 0 0.2
31/01/2023
3.97
 1,493,211 3.88 4.05 3.72 100 0 0.0
30/01/2023
3.88
 2,089,610 3.55 3.88 3.55 0 0 0
27/01/2023
3.55
 650,804 3.47 3.64 3.47 1,100 0 0.0
19/01/2023
3.47
 639,562 3.47 3.55 3.47 0 0 0
18/01/2023
3.47
 538,611 3.39 3.55 3.39 400 0 0.0
17/01/2023
3.39
 619,650 3.39 3.47 3.31 0 0 0
16/01/2023
3.39
 760,620 3.47 3.55 3.31 0 0 0
13/01/2023
3.47
 416,434 3.47 3.64 3.39 0 0 0
12/01/2023
3.47
 270,490 3.55 3.64 3.47 0 0 0
11/01/2023
3.55
 958,927 3.47 3.72 3.47 500 0 0.0
10/01/2023
3.47
 795,020 3.47 3.55 3.39 100 0 0.0
09/01/2023
3.47
 831,900 3.39 3.55 3.39 0 0 0
06/01/2023
3.39
 346,300 3.47 3.55 3.39 0 0 0
05/01/2023
3.47
 667,897 3.39 3.55 3.39 0 0 0
04/01/2023
3.39
 536,300 3.55 3.64 3.39 0 0 0
03/01/2023
3.55
 792,451 3.31 3.55 3.31 0 0 0
30/12/2022
3.31
 459,531 3.31 3.39 3.22 0 0 0
29/12/2022
3.31
 329,871 3.31 3.47 3.31 0 0 0
28/12/2022
3.31
 508,911 3.47 3.55 3.31 0 0 0
27/12/2022
3.47
 587,490 3.47 3.55 3.31 0 0 0
26/12/2022
3.47
 2,454,730 3.55 3.64 3.22 0 0 0
23/12/2022
3.55
 646,245 3.55 3.72 3.47 0 0 0
22/12/2022
3.55
 819,824 3.72 3.72 3.47 0 0 0
21/12/2022
3.72
 1,528,182 3.88 3.88 3.55 0 0 0
20/12/2022
3.88
 4,045,935 3.88 3.88 3.55 0 0 0
19/12/2022
3.88
 1,280,580 4.13 4.13 3.88 0 0 0
16/12/2022
4.13
 2,470,200 4.21 4.21 3.88 0 0 0
15/12/2022
4.21
 1,474,528 4.21 4.30 3.97 0 0 0
14/12/2022
4.21
 2,443,587 4.05 4.38 3.97 0 0 0
13/12/2022
4.05
 2,052,972 4.05 4.30 3.88 0 0 0
12/12/2022
4.05
 3,260,199 3.72 4.05 3.72 0 0 0
09/12/2022
3.72
 1,277,688 3.80 3.80 3.64 0 0 0
08/12/2022
3.80
 2,006,769 3.72 3.97 3.55 0 0 0
07/12/2022
3.72
 2,363,414 4.13 4.13 3.72 0 0 0
06/12/2022
4.13
 2,687,268 4.55 4.55 4.13 0 0 0
05/12/2022
4.55
 2,013,607 4.55 4.88 4.38 0 0 0
02/12/2022
4.55
 1,865,746 4.55 4.63 4.21 0 0 0
01/12/2022
4.55
 3,332,036 4.13 4.55 4.21 0 5,000 -0.0
30/11/2022
4.13
 2,628,717 3.80 4.13 3.72 0 0 0
29/11/2022
3.80
 2,159,068 3.72 3.88 3.55 0 0 0
28/11/2022
3.72
 1,416,737 3.47 3.80 3.55 100 0 0.0
25/11/2022
3.47
 1,509,812 3.47 3.72 3.31 0 0 0
24/11/2022
3.47
 1,292,602 3.80 3.80 3.47 0 0 0
23/11/2022
3.80
 1,817,807 4.21 4.21 3.80 0 0 0
22/11/2022
4.21
 2,239,153 4.13 4.30 3.72 15,000 0 0.1
21/11/2022
4.13
 2,455,572 4.30 4.38 3.88 0 0 0
18/11/2022
4.30
 1,084,008 4.05 4.30 3.80 3,300 0 0.0
17/11/2022
4.05
 6,359,559 3.72 4.05 3.39 50,000 0 0.2
16/11/2022
3.72
 750,517 4.05 4.05 3.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |