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)
25/08/2023
8.64
 653,700 8.82 8.91 8.64 35,200 7,000 0.3
24/08/2023
5.18
 597,447 5.09 5.18 5 0 0 0
23/08/2023
5.09
 1,025,875 5.18 5.18 5 0 0 0
22/08/2023
5.09
 1,330,796 5.09 5.18 4.82 44,000 0 0.2
21/08/2023
5
 1,495,560 5 5.18 4.82 0 0 0
18/08/2023
5
 3,365,427 5.55 5.55 5 0 0 0
17/08/2023
5.55
 1,914,795 5.73 5.73 5.55 0 0 0
16/08/2023
5.73
 1,182,992 5.82 5.82 5.64 1,900 0 0.0
15/08/2023
5.82
 1,035,825 5.82 5.91 5.73 0 0 0
14/08/2023
5.82
 1,175,610 5.73 5.82 5.64 0 0 0
11/08/2023
5.73
 1,577,858 5.73 5.82 5.55 0 0 0
10/08/2023
5.64
 2,555,371 6 6 5.64 1,000 0 0.0
09/08/2023
6
 1,465,346 6.09 6.09 5.91 0 0 0
08/08/2023
6.09
 3,200,726 5.82 6.27 5.73 0 200 0.0
07/08/2023
5.82
 2,198,595 5.82 5.91 5.64 0 0 0
04/08/2023
5.73
 1,871,384 5.73 5.91 5.64 0 0 0
03/08/2023
5.73
 914,253 5.82 5.91 5.64 0 100 0.0
02/08/2023
5.82
 1,068,048 6 6 5.64 0 9,000 -0.1
01/08/2023
5.73
 2,946,607 5.91 6.18 5.73 0 0 0
31/07/2023
5.91
 1,663,491 6 6.18 5.82 0 100 0.0
28/07/2023
6
 4,848,883 5.55 6.09 5.55 0 0 0
27/07/2023
5.55
 1,625,502 5.45 5.73 5.36 200 400 0.0
26/07/2023
5.45
 1,320,455 5.55 5.55 5.45 13,000 0 0.1
25/07/2023
5.55
 1,135,823 5.73 5.82 5.55 1,700 0 0.0
24/07/2023
5.73
 1,892,940 5.64 5.73 5.45 2,000 0 0.0
21/07/2023
5.64
 2,460,704 5.18 5.64 5.18 0 40,200 -0.2
20/07/2023
5.18
 589,934 5.18 5.18 5 0 0 0
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2023
5.18
 1,191,614 5.55 5.55 5.09 0 0 0
18/07/2023
5.12
 1,117,929 5.12 5.21 5.04 700 0 0.0
17/07/2023
5.12
 1,518,482 5.37 5.45 5.12 0 0 0
14/07/2023
5.29
 1,333,492 5.12 5.29 5.04 0 0 0
13/07/2023
5.12
 1,059,813 5.21 5.21 4.96 300 0 0.0
12/07/2023
5.12
 1,288,383 5.04 5.21 4.96 0 0 0
11/07/2023
5.04
 2,396,747 4.96 5.21 4.96 0 0 0
10/07/2023
3.64
 285,783 3.55 3.72 3.55 0 0 0
07/07/2023
4.79
 652,580 4.63 4.79 4.55 0 0 0
06/07/2023
4.63
 631,326 4.71 4.79 4.63 0 0 0
05/07/2023
4.71
 650,455 4.88 4.88 4.71 1,000 0 0.0
04/07/2023
4.88
 863,716 4.63 4.88 4.63 0 0 0
03/07/2023
4.63
 656,599 4.55 4.63 4.46 0 0 0
30/06/2023
7.85
 653,700 8.02 8.10 7.85 35,200 7,000 0.3
29/06/2023
4.63
 703,800 4.63 4.71 4.55 0 0 0
28/06/2023
4.71
 909,758 4.79 4.88 4.55 0 0 0
27/06/2023
4.79
 538,492 4.79 4.88 4.71 0 0 0
26/06/2023
4.79
 1,860,247 5.04 5.04 4.55 0 0 0
23/06/2023
4.96
 1,012,529 5.04 5.12 4.88 0 0 0
22/06/2023
5.04
 973,835 5.04 5.12 4.88 0 0 0
21/06/2023
4.96
 812,315 5.04 5.04 4.79 0 0 0
20/06/2023
7.85
 653,700 8.02 8.10 7.85 35,200 7,000 0.3
19/06/2023
4.46
 2,874,007 4.96 5.04 4.46 0 0 0
16/06/2023
4.88
 884,544 5.04 5.12 4.88 0 0 0
15/06/2023
4.96
 989,601 5.04 5.12 4.88 0 0 0
14/06/2023
5.04
 2,069,551 5.37 5.37 4.96 600 0 0.0
13/06/2023
7.85
 653,700 8.02 8.10 7.85 35,200 7,000 0.3
12/06/2023
5.29
 1,468,044 5.21 5.45 5.21 0 9,500 -0.1
09/06/2023
5.21
 1,535,097 5.12 5.21 4.96 0 0 0
08/06/2023
5.12
 2,628,012 5.62 5.62 5.12 500 0 0.0
07/06/2023
5.54
 2,132,944 5.45 5.70 5.45 0 0 0
06/06/2023
5.45
 2,279,626 5.04 5.45 4.96 0 0 0
05/06/2023
4.96
 1,860,169 4.96 5.12 4.88 1,000 0 0.0
02/06/2023
4.96
 3,070,144 5.29 5.45 4.79 0 0 0
01/06/2023
5.29
 2,895,045 5.12 5.62 5.12 1,000 0 0.0
31/05/2023
5.12
 4,534,651 4.71 5.12 4.63 0 0 0
30/05/2023
4.71
 2,357,604 4.96 4.96 4.46 1,000 0 0.0
29/05/2023
4.55
 3,860,577 4.21 4.55 4.21 0 0 0
26/05/2023
4.13
 2,262,489 3.97 4.30 3.97 0 0 0
25/05/2023
3.97
 930,828 3.88 3.97 3.80 0 0 0
24/05/2023
3.88
 1,244,676 3.88 3.97 3.80 0 0 0
23/05/2023
3.88
 920,038 3.88 3.97 3.72 0 0 0
22/05/2023
3.88
 1,533,800 3.88 3.97 3.80 0 0 0
19/05/2023
3.97
 1,767,785 3.97 4.05 3.72 0 100 0.0
18/05/2023
3.97
 4,108,618 3.80 4.13 3.80 0 0 0
17/05/2023
3.80
 1,939,570 3.80 3.97 3.72 0 0 0
16/05/2023
3.80
 2,355,743 3.80 3.88 3.72 0 0 0
15/05/2023
3.80
 2,028,504 3.88 4.13 3.80 0 0 0
12/05/2023
3.88
 4,300,679 3.55 3.88 3.55 0 200 0.0
11/05/2023
3.55
 1,696,118 3.64 3.72 3.55 200 0 0.0
10/05/2023
3.64
 2,250,820 3.47 3.64 3.39 0 0 0
09/05/2023
3.47
 704,000 3.47 3.47 3.39 0 0 0
08/05/2023
3.47
 1,367,869 3.39 3.55 3.31 0 0 0
05/05/2023
3.31
 756,218 3.31 3.39 3.31 0 0 0
04/05/2023
3.31
 629,226 3.39 3.39 3.31 0 0 0
03/05/2023
3.39
 505,914 3.39 3.47 3.31 0 0 0
02/05/2023
3.72
 770,031 3.64 3.80 3.55 100 0 0.0
01/05/2023
3.47
 667,897 3.39 3.55 3.39 0 0 0
28/04/2023
3.39
 611,799 3.39 3.47 3.39 0 0 0
27/04/2023
3.39
 517,548 3.39 3.47 3.31 0 0 0
26/04/2023
3.39
 419,854 3.31 3.39 3.31 0 0 0
25/04/2023
3.31
 469,700 3.39 3.47 3.31 0 0 0
24/04/2023
3.39
 387,720 3.39 3.47 3.31 0 0 0
21/04/2023
3.39
 800,569 3.47 3.47 3.31 0 0 0
20/04/2023
3.47
 360,004 3.39 3.47 3.39 0 0 0
19/04/2023
3.39
 409,591 3.39 3.47 3.31 0 0 0
18/04/2023
3.39
 583,380 3.39 3.47 3.31 0 0 0
17/04/2023
3.39
 183,445 3.39 3.39 3.31 0 0 0
14/04/2023
3.39
 1,411,979 3.39 3.55 3.39 0 0 0
13/04/2023
3.39
 464,026 3.47 3.55 3.39 0 0 0
12/04/2023
3.47
 598,170 3.47 3.55 3.39 0 0 0
11/04/2023
3.47
 984,463 3.47 3.55 3.39 0 0 0
10/04/2023
3.64
 454,024 3.64 3.72 3.55 0 0 0

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