CTCP Đầu tư MST (mst)

9.50
-0.30
(-3.06%)
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
(2026-08-19) 		-0.40 -3.92% 27,414,300 98,900 0.4
6.10
10.20
9.50
2 tháng
(2026-07-20) 		-0.20 -2% 82,621,800 -924,100 -9.1
6.10
10.50
9.50
3 tháng
(2026-06-22) 		0.80 8.89% 112,285,200 -1,001,500 -9.3
6.10
10.50
9.50
6 tháng
(2026-03-23) 		1.60 19.51% 262,177,100 -606,300 -7.0
6.10
10.50
9.50
12 tháng
(2025-09-23) 		4.20 75% 626,581,400 150,900 -2.8
5.40
10.50
9.50
24 tháng
(2024-09-30) 		4.80 96% 1,245,972,106 1,428,295 4.8
4.55
10.50
9.50
36 tháng
(2023-10-04) 		5.80 145% 1,496,585,435 1,476,455 5.4
3.82
10.50
9.50
60 tháng
(2021-10-14) 		-3.56 -26.66% 1,927,283,192 2,015,986 9.7
3.22
16.12
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
5.73
 1,166,348 5.82 5.82 5.55 0 0 0
11/01/2024
5.82
 2,747,608 5.45 5.82 5.45 0 0 0
10/01/2024
5.45
 835,983 5.64 5.64 5.45 0 0 0
09/01/2024
5.64
 1,059,214 5.73 5.82 5.55 0 0 0
08/01/2024
5.73
 1,778,383 5.55 5.73 5.55 0 200 0.0
05/01/2024
5.64
 1,190,945 5.64 5.64 5.45 0 0 0
04/01/2024
5.64
 1,981,146 5.64 5.82 5.64 0 50,000 -0.3
03/01/2024
5.73
 1,035,631 5.64 5.73 5.45 0 0 0
02/01/2024
5.64
 1,224,267 5.55 5.73 5.45 0 0 0
01/01/2024
5.55
 1,496,286 5.64 5.73 5.45 0 0 0
29/12/2023
5.55
 1,496,286 5.64 5.73 5.45 0 0 0
28/12/2023
5.64
 3,734,235 5.27 5.64 5.27 0 33,300 -0.2
27/12/2023
5.27
 1,701,004 5.18 5.27 5.09 0 0 0
26/12/2023
5.18
 989,737 5.27 5.27 5.09 100 11,300 -0.1
25/12/2023
5.27
 892,847 5.18 5.27 5.09 0 40,000 -0.2
22/12/2023
5.18
 2,135,159 5.09 5.36 5.09 0 20,000 -0.1
21/12/2023
5.09
 1,757,383 5.09 5.18 4.91 100 0 0.0
20/12/2023
5.09
 1,194,316 5.18 5.27 5.09 0 50,000 -0.3
19/12/2023
5.18
 5,442,206 4.82 5.27 4.82 0 29,200 -0.2
18/12/2023
4.82
 1,384,101 4.73 4.91 4.64 0 0 0
15/12/2023
4.73
 680,467 4.64 4.82 4.64 0 0 0
14/12/2023
4.64
 957,275 4.73 4.82 4.64 0 0 0
13/12/2023
4.73
 1,596,188 4.73 4.91 4.64 0 0 0
12/12/2023
4.73
 986,987 4.82 4.91 4.73 0 0 0
11/12/2023
4.82
 437,650 4.91 4.91 4.73 0 0 0
08/12/2023
4.91
 637,112 4.82 4.91 4.73 0 0 0
07/12/2023
4.91
 2,068,294 5 5.09 4.73 0 0 0
06/12/2023
5
 1,174,039 5 5.09 4.91 0 0 0
05/12/2023
5
 913,802 5 5 4.82 0 0 0
04/12/2023
5
 2,483,602 4.82 5 4.82 0 2,000 0.0
01/12/2023
3.82
 270,490 4 4 3.82 0 0 0
30/11/2023
4.73
 2,461,236 4.64 4.82 4.55 0 0 0
29/11/2023
4.64
 803,380 4.64 4.64 4.55 0 0 0
28/11/2023
4.64
 1,540,242 4.45 4.73 4.45 0 0 0
27/11/2023
4.45
 431,008 4.55 4.55 4.36 0 0 0
24/11/2023
4.55
 996,910 4.45 4.55 4.27 16,500 0 0.1
23/11/2023
4.45
 1,553,365 4.64 4.73 4.45 600 0 0.0
22/11/2023
4.64
 1,070,360 4.55 4.73 4.55 0 0 0
21/11/2023
4.55
 745,239 4.73 4.73 4.55 13,500 0 0.1
20/11/2023
4.73
 922,072 4.64 4.73 4.45 0 0 0
17/11/2023
4.73
 2,311,227 4.73 4.82 4.36 0 130,300 -0.7
16/11/2023
4.73
 1,031,752 4.82 4.82 4.64 0 0 0
15/11/2023
4.82
 2,261,503 4.64 4.82 4.64 130,300 0 0.7
14/11/2023
4.73
 1,690,090 4.55 4.73 4.55 0 0 0
13/11/2023
4.55
 722,197 4.55 4.64 4.45 0 0 0
10/11/2023
4.55
 1,026,537 4.64 4.64 4.45 0 0 0
09/11/2023
4.64
 2,023,065 4.55 4.73 4.55 14,300 15,600 0.0
08/11/2023
4.55
 1,209,319 4.27 4.55 4.18 1,200 5,200 0.0
07/11/2023
5.55
 2,396,747 5.45 5.73 5.45 0 0 0
06/11/2023
4.45
 707,417 4.36 4.45 4.27 33,900 0 0.2
03/11/2023
4.36
 496,184 4.45 4.45 4.27 5,400 0 0.0
02/11/2023
4.45
 1,132,794 4.18 4.45 4.09 0 4,900 0.0
01/11/2023
4.18
 586,106 4.09 4.18 4 0 0 0
31/10/2023
4.09
 523,886 4.18 4.18 4 1,600 0 0.0
30/10/2023
4.18
 549,073 4.18 4.18 4 4,900 0 0.0
27/10/2023
8.64
 653,700 8.82 8.91 8.64 35,200 7,000 0.3
26/10/2023
4.09
 1,297,969 4.45 4.45 4.09 0 0 0
25/10/2023
4.45
 748,581 4.45 4.55 4.27 15,000 0 0.1
24/10/2023
4.45
 1,058,382 4.18 4.45 4.18 37,100 0 0.2
23/10/2023
4.27
 437,275 4.36 4.45 4.18 0 0 0
20/10/2023
4.36
 675,695 4.18 4.36 4 0 0 0
19/10/2023
4.18
 743,523 4.18 4.27 4 19,900 0 0.1
18/10/2023
4.27
 841,282 4.45 4.45 4 0 0 0
17/10/2023
4.36
 780,765 4.45 4.55 4.36 0 0 0
16/10/2023
4.45
 505,683 4.64 4.73 4.45 0 0 0
13/10/2023
4.64
 841,839 4.64 4.64 4.36 11,600 0 0.1
12/10/2023
4.73
 974,133 4.64 4.73 4.45 0 0 0
11/10/2023
4.64
 948,598 4.55 4.64 4.36 0 0 0
10/10/2023
4.55
 1,731,428 4.27 4.55 4.18 0 0 0
09/10/2023
4.18
 508,448 4 4.18 3.91 0 0 0
06/10/2023
4
 285,783 3.91 4.09 3.91 0 0 0
05/10/2023
4
 262,533 4 4.09 3.91 0 0 0
04/10/2023
4
 454,024 4 4.09 3.91 0 0 0
03/10/2023
4
 812,934 4.18 4.18 4 100 0 0.0
02/10/2023
4.27
 417,679 4.18 4.36 4.18 0 0 0
29/09/2023
4.18
 1,054,428 4.09 4.36 4.09 0 0 0
28/09/2023
4.09
 400,677 4.27 4.27 4 0 0 0
27/09/2023
4.18
 1,122,160 4.09 4.27 3.91 0 0 0
26/09/2023
4.18
 876,150 4.45 4.45 4.18 0 0 0
25/09/2023
4.36
 898,646 4.73 4.82 4.36 0 0 0
22/09/2023
4.82
 1,382,504 4.91 4.91 4.64 102,100 1,600 0.5
21/09/2023
4.91
 724,688 5.09 5.09 4.91 0 0 0
20/09/2023
5.09
 542,375 4.91 5.09 4.82 0 0 0
19/09/2023
8.64
 653,700 8.82 8.91 8.64 35,200 7,000 0.3
18/09/2023
4.91
 936,194 5 5 4.82 300 0 0.0
15/09/2023
8.64
 653,700 8.82 8.91 8.64 35,200 7,000 0.3
14/09/2023
5
 1,428,467 5.18 5.18 4.91 0 0 0
13/09/2023
5.18
 1,426,720 5.36 5.45 5.09 0 2,000 0.0
12/09/2023
5.36
 989,086 5.27 5.36 5.18 0 0 0
11/09/2023
5.27
 1,824,138 5.55 5.64 5.27 0 0 0
08/09/2023
5.55
 1,557,908 5.45 5.55 5.36 1,000 100 0.0
07/09/2023
5.45
 1,692,630 5.55 5.64 5.36 0 0 0
06/09/2023
5.55
 1,034,503 5.45 5.64 5.36 0 0 0
05/09/2023
5.45
 1,103,057 5.27 5.55 5.18 0 2,000 0.0
04/09/2023
3.91
 1,942,319 3.91 4.09 3.73 0 0 0
01/09/2023
3.82
 831,900 3.82 3.91 3.73 0 0 0
31/08/2023
5.18
 751,048 5.18 5.27 5.09 33,300 0 0.2
30/08/2023
5.18
 431,110 5.18 5.27 5.09 0 0 0
29/08/2023
5.18
 1,038,695 5 5.36 5 0 0 0
28/08/2023
5
 895,007 5.09 5.09 5 0 0 0

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