CTCP Đầu tư MST (mst)

6.30
0
(0%)

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
(2025-06-23)
0.30 5% 74,381,900 68,000 0.1
5.70
6.60
6.30
2 tháng
(2025-05-23)
0.90 16.67% 143,729,800 208,500 0.8
5.40
6.60
6.30
3 tháng
(2025-04-23)
0.50 8.62% 163,904,500 448,200 2.3
5.40
6.60
6.30
6 tháng
(2025-01-23)
-0.80 -11.27% 295,707,962 527,300 2.8
5
7.30
6.30
12 tháng
(2024-07-29)
1.30 26% 482,112,367 699,395 3.5
4.60
7.40
6.30
24 tháng
(2023-08-02)
-0.10 -1.56% 755,056,801 925,855 4.5
4.40
7.50
6.30
36 tháng
(2022-08-08)
-2.25 -26.28% 1,023,157,616 995,057 4.7
3.55
8.55
6.30
60 tháng
(2020-08-17)
3.88 160.23% 1,351,949,592 950,686 4.9
2.33
17.73
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/02/2023
3.82
504,909 3.91 4 3.82 11,600 0 0.0
23/02/2023
3.91
491,885 3.82 4 3.73 0 0 0
22/02/2023
3.82
1,079,706 4.09 4.09 3.82 0 0 0
21/02/2023
4.09
1,014,719 4.09 4.27 3.91 200 100 0.0
20/02/2023
4.09
1,031,660 4 4.18 4 0 0 0
17/02/2023
4
1,220,151 3.91 4.18 3.91 100 0 0.0
16/02/2023
3.91
1,078,608 3.82 4.09 3.82 0 0 0
15/02/2023
3.82
677,312 3.82 3.91 3.73 0 0 0
14/02/2023
3.82
403,625 3.73 3.82 3.64 0 0 0
13/02/2023
3.73
656,852 3.91 3.91 3.73 0 0 0
10/02/2023
3.91
768,909 3.91 4.09 3.82 0 0 0
09/02/2023
3.91
392,642 4 4 3.82 0 0 0
08/02/2023
4
527,769 3.91 4 3.82 0 0 0
07/02/2023
3.91
808,773 4.09 4.18 3.91 100 0 0.0
06/02/2023
4.09
629,213 4.09 4.18 4 0 0 0
03/02/2023
4.09
770,031 4 4.18 3.91 100 0 0.0
02/02/2023
4
1,605,097 4.18 4.18 3.91 0 0 0
01/02/2023
4.18
1,830,360 4.36 4.45 4.09 40,000 0 0.2
31/01/2023
4.36
1,493,211 4.27 4.45 4.09 100 0 0.0
30/01/2023
4.27
2,089,610 3.91 4.27 3.91 0 0 0
27/01/2023
3.91
650,804 3.82 4 3.82 1,100 0 0.0
19/01/2023
3.82
639,562 3.82 3.91 3.82 0 0 0
18/01/2023
3.82
538,611 3.73 3.91 3.73 400 0 0.0
17/01/2023
3.73
619,650 3.73 3.82 3.64 0 0 0
16/01/2023
3.73
760,620 3.82 3.91 3.64 0 0 0
13/01/2023
3.82
416,434 3.82 4 3.73 0 0 0
12/01/2023
3.82
270,490 3.91 4 3.82 0 0 0
11/01/2023
3.91
958,927 3.82 4.09 3.82 500 0 0.0
10/01/2023
3.82
795,020 3.82 3.91 3.73 100 0 0.0
09/01/2023
3.82
831,900 3.73 3.91 3.73 0 0 0
06/01/2023
3.73
346,300 3.82 3.91 3.73 0 0 0
05/01/2023
3.82
667,897 3.73 3.91 3.73 0 0 0
04/01/2023
3.73
536,300 3.91 4 3.73 0 0 0
03/01/2023
3.91
792,451 3.64 3.91 3.64 0 0 0
30/12/2022
3.64
459,531 3.64 3.73 3.55 0 0 0
29/12/2022
3.64
329,871 3.64 3.82 3.64 0 0 0
28/12/2022
3.64
508,911 3.82 3.91 3.64 0 0 0
27/12/2022
3.82
587,490 3.82 3.91 3.64 0 0 0
26/12/2022
3.82
2,454,730 3.91 4 3.55 0 0 0
23/12/2022
3.91
646,245 3.91 4.09 3.82 0 0 0
22/12/2022
3.91
819,824 4.09 4.09 3.82 0 0 0
21/12/2022
4.09
1,528,182 4.27 4.27 3.91 0 0 0
20/12/2022
4.27
4,045,935 4.27 4.27 3.91 0 0 0
19/12/2022
4.27
1,280,580 4.55 4.55 4.27 0 0 0
16/12/2022
4.55
2,470,200 4.64 4.64 4.27 0 0 0
15/12/2022
4.64
1,474,528 4.64 4.73 4.36 0 0 0
14/12/2022
4.64
2,443,587 4.45 4.82 4.36 0 0 0
13/12/2022
4.45
2,052,972 4.45 4.73 4.27 0 0 0
12/12/2022
4.45
3,260,199 4.09 4.45 4.09 0 0 0
09/12/2022
4.09
1,277,688 4.18 4.18 4 0 0 0
08/12/2022
4.18
2,006,769 4.09 4.36 3.91 0 0 0
07/12/2022
4.09
2,363,414 4.55 4.55 4.09 0 0 0
06/12/2022
4.55
2,687,268 5 5 4.55 0 0 0
05/12/2022
5
2,013,607 5 5.36 4.82 0 0 0
02/12/2022
5
1,865,746 5 5.09 4.64 0 0 0
01/12/2022
5
3,332,036 4.55 5 4.64 0 5,000 -0.0
30/11/2022
4.55
2,628,717 4.18 4.55 4.09 0 0 0
29/11/2022
4.18
2,159,068 4.09 4.27 3.91 0 0 0
28/11/2022
4.09
1,416,737 3.82 4.18 3.91 100 0 0.0
25/11/2022
3.82
1,509,812 3.82 4.09 3.64 0 0 0
24/11/2022
3.82
1,292,602 4.18 4.18 3.82 0 0 0
23/11/2022
4.18
1,817,807 4.64 4.64 4.18 0 0 0
22/11/2022
4.64
2,239,153 4.55 4.73 4.09 15,000 0 0.1
21/11/2022
4.55
2,455,572 4.73 4.82 4.27 0 0 0
18/11/2022
4.73
1,084,008 4.45 4.73 4.18 3,300 0 0.0
17/11/2022
4.45
6,359,559 4.09 4.45 3.73 50,000 0 0.2
16/11/2022
4.09
750,517 4.45 4.45 4.09 0 0 0
15/11/2022
4.45
40,222 4.91 4.91 4.45 100 0 0.0
14/11/2022
4.91
280,095 5.45 5.45 4.91 0 0 0
11/11/2022
5.45
1,157,327 5.73 5.91 5.18 1,000 0 0.0
10/11/2022
5.73
295,102 6.36 6.36 5.73 1,000 0 0.0
09/11/2022
6.36
194,409 6.45 6.45 6.18 2,100 0 0.0
08/11/2022
6.45
699,747 5.91 6.45 5.36 0 0 0
07/11/2022
5.91
506,503 6.55 6.55 5.91 0 0 0
04/11/2022
6.55
770,145 7.18 7.27 6.55 0 0 0
03/11/2022
7.18
285,303 7.45 7.45 7.18 0 0 0
02/11/2022
7.45
381,595 7.55 7.55 7.36 0 0 0
01/11/2022
7.55
342,833 7.45 7.64 7.36 0 0 0
31/10/2022
7.45
454,542 7.73 7.73 7.27 0 0 0
28/10/2022
7.73
845,241 7.64 7.73 7.27 0 0 0
27/10/2022
7.64
1,051,622 7.09 7.64 6.73 0 0 0
26/10/2022
7.09
331,465 7.09 7.45 6.91 0 0 0
25/10/2022
7.09
1,461,582 6.73 7.18 6.27 0 0 0
24/10/2022
6.73
1,271,163 6.55 6.82 6.09 0 0 0
21/10/2022
6.55
757,304 7.18 7.18 6.55 0 0 0
20/10/2022
7.18
664,142 7.18 7.27 6.91 0 0 0
19/10/2022
7.18
894,815 7.18 7.55 7 0 0 0
18/10/2022
7.18
2,131,311 6.55 7.18 6.45 0 0 0
17/10/2022
6.55
974,249 6.73 6.82 6.18 0 0 0
14/10/2022
6.73
1,092,640 6.45 6.82 6.36 1,400 0 0.0
13/10/2022
6.45
1,227,133 6 6.45 5.73 0 0 0
12/10/2022
6
942,170 5.45 6 5.09 0 0 0
11/10/2022
5.45
2,143,883 5.09 5.45 4.64 0 0 0
10/10/2022
5.09
1,039,057 5.55 5.55 5 0 0 0
07/10/2022
5.55
454,704 6.09 6.09 5.55 0 0 0
06/10/2022
6.09
972,130 6.27 6.36 5.73 0 0 0
05/10/2022
6.27
871,783 6.09 6.36 6.09 0 0 0
04/10/2022
6.09
554,125 6.73 6.82 6.09 0 0 0
03/10/2022
6.73
281,514 7 7.09 6.64 0 0 0
30/09/2022
7
571,296 7.09 7.09 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |