CTCP Đầu tư MST (mst)

5.20
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
(2024-08-20) 		0.30 6.12% 7,605,700 8,800 0.0
4.80
5.30
5.20
2 tháng
(2024-07-22) 		0.10 1.96% 14,123,900 5,000 0.0
4.60
5.30
5.20
3 tháng
(2024-06-21) 		-0.30 -5.45% 21,858,600 -33,300 -0.2
4.60
5.50
5.20
6 tháng
(2024-03-25) 		-1.90 -26.76% 85,001,200 -79,840 -0.8
4.60
7.30
5.20
12 tháng
(2023-09-25) 		0.40 8.33% 239,008,600 98,160 0.3
4.40
7.50
5.20
24 tháng
(2022-09-30) 		-1.80 -25.71% 538,174,324 344,760 1.5
3.55
7.73
5.20
36 tháng
(2021-10-05) 		-8.81 -62.88% 659,382,471 330,991 1.4
3.55
17.73
5.20
60 tháng
(2019-10-16) 		2.17 71.83% 1,048,540,350 349,781 1.6
1.99
17.73
5.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
6.14
 666,200 5.71 6.23 5.71 0 0 0
04/02/2021
5.71
 154,300 5.79 5.97 5.62 0 0 0
03/02/2021
5.79
 299,459 5.45 5.88 5.53 100 0 0.0
02/02/2021
5.45
 216,411 5.36 5.53 5.19 0 0 0
01/02/2021
5.36
 329,100 5.79 5.97 5.27 0 0 0
29/01/2021
5.79
 330,127 5.45 5.88 4.93 0 0 0
28/01/2021
5.45
 864,730 5.97 5.97 5.45 0 0 0
27/01/2021
5.97
 479,967 5.97 6.14 5.79 0 34,000 -0.2
26/01/2021
5.97
 722,940 6.40 6.48 5.97 1,300 0 0.0
25/01/2021
6.40
 354,200 6.57 6.66 6.31 0 0 0
22/01/2021
6.57
 557,300 6.83 6.92 6.57 0 0 0
21/01/2021
6.83
 1,042,470 6.31 6.92 6.40 0 100 -0.0
20/01/2021
6.31
 997,950 5.79 6.31 5.27 0 3,000 -0.0
19/01/2021
5.79
 776,730 6.31 6.40 5.71 0 1,500 -0.0
18/01/2021
6.31
 659,915 6.57 6.66 6.31 100 200 -0.0
15/01/2021
6.57
 503,735 6.66 6.66 6.48 0 0 0
14/01/2021
6.66
 322,104 6.48 6.74 6.48 0 0 0
13/01/2021
6.48
 948,469 6.57 6.83 6.48 0 0 0
12/01/2021
6.57
 771,600 6.48 6.74 6.31 0 0 0
11/01/2021
6.48
 521,200 6.57 6.83 6.40 200 0 0.0
08/01/2021
6.57
 541,310 6.74 6.92 6.40 0 0 0
07/01/2021
6.74
 831,600 6.23 6.83 6.23 0 0 0
06/01/2021
6.23
 869,000 6.05 6.40 5.97 0 0 0
05/01/2021
6.05
 527,182 6.14 6.14 6.05 0 2,000 -0.0
04/01/2021
6.14
 443,900 6.14 6.40 6.05 0 0 0
31/12/2020
6.14
 460,200 6.31 6.48 6.14 0 0 0
30/12/2020
6.31
 1,314,676 5.79 6.31 5.71 10,000 9,100 0.0
29/12/2020
5.79
 296,160 5.97 5.97 5.79 0 6,800 -0.0
28/12/2020
5.97
 695,104 6.05 6.23 5.88 0 100 -0.0
25/12/2020
6.05
 1,415,546 5.79 6.23 5.79 4,100 3,100 0.0
24/12/2020
5.79
 1,498,190 5.88 5.97 5.36 0 0 0
23/12/2020
5.88
 3,121,333 5.45 5.97 5.62 0 0 0
22/12/2020
5.45
 1,335,723 5.01 5.45 4.84 1,900 12,000 -0.1
21/12/2020
5.01
 2,317,115 5.01 5.10 4.76 4,000 0 0.0
18/12/2020
5.01
 1,268,132 5.19 5.19 4.84 0 0 0
17/12/2020
5.19
 1,773,541 4.76 5.19 4.67 5,000 0 0.0
16/12/2020
4.76
 998,170 4.50 4.84 4.50 0 13,500 -0.1
15/12/2020
4.50
 1,792,954 4.32 4.76 4.32 5,000 0 0.0
14/12/2020
4.32
 1,587,141 3.98 4.32 3.98 0 0 0
11/12/2020
3.98
 593,970 3.89 4.06 3.89 0 0 0
10/12/2020
3.89
 536,560 4.06 4.06 3.89 0 0 0
09/12/2020
4.06
 494,190 3.98 4.06 3.89 0 0 0
08/12/2020
3.98
 244,646 3.98 3.98 3.89 0 8,000 -0.0
07/12/2020
3.98
 332,220 3.98 4.06 3.98 0 0 0
04/12/2020
3.98
 733,975 4.06 4.24 3.98 0 30,000 -0.1
03/12/2020
4.06
 824,460 3.89 4.15 3.80 5,000 0 0.0
02/12/2020
3.89
 673,200 3.98 3.98 3.80 0 0 0
01/12/2020
3.98
 606,600 3.80 4.06 3.63 3,000 0 0.0
30/11/2020
3.80
 818,830 3.98 4.15 3.80 0 0 0
27/11/2020
3.98
 582,126 4.15 4.24 3.98 0 0 0
26/11/2020
4.15
 212,610 3.98 4.15 3.89 0 0 0
25/11/2020
3.98
 357,537 4.06 4.15 3.98 14,300 0 0.1
24/11/2020
4.06
 481,380 4.06 4.32 3.98 0 0 0
23/11/2020
4.06
 528,910 4.15 4.24 4.06 5,000 0 0.0
20/11/2020
4.15
 523,413 4.41 4.41 4.15 0 0 0
19/11/2020
4.41
 667,460 4.41 4.50 4.24 5,000 0 0.0
18/11/2020
4.41
 1,836,900 4.06 4.41 4.15 10,000 500 0.0
17/11/2020
4.06
 1,237,229 3.72 4.06 3.72 0 0 0
16/11/2020
3.72
 1,134,960 3.89 3.98 3.72 0 2,000 -0.0
13/11/2020
3.89
 686,600 4.15 4.15 3.89 0 0 0
12/11/2020
4.15
 817,806 4.06 4.15 3.98 0 0 0
11/11/2020
4.06
 988,064 3.80 4.06 3.80 0 0 0
10/11/2020
3.80
 1,714,900 3.98 4.06 3.63 0 0 0
09/11/2020
3.98
 864,720 3.89 4.06 3.89 0 0 0
06/11/2020
3.89
 1,938,789 3.54 3.89 3.54 0 0 0
05/11/2020
3.54
 1,377,030 3.72 3.80 3.54 0 26,000 -0.1
04/11/2020
3.72
 2,277,932 3.46 3.80 3.46 0 0 0
03/11/2020
3.46
 2,400,297 3.46 3.54 3.37 2,000 0 0.0
02/11/2020
3.46
 3,801,785 3.29 3.54 3.29 0 0 0
30/10/2020
3.29
 1,743,119 3.03 3.29 2.94 0 0 0
29/10/2020
3.03
 3,351,331 2.77 3.03 2.77 0 0 0
28/10/2020
2.77
 1,189,961 2.77 2.94 2.77 0 0 0
27/10/2020
2.77
 1,068,604 2.59 2.85 2.59 0 0 0
26/10/2020
2.59
 803,875 2.77 2.77 2.59 0 0 0
23/10/2020
2.77
 476,700 2.59 2.77 2.59 0 0 0
22/10/2020
2.59
 516,300 2.68 2.68 2.59 0 0 0
21/10/2020
2.68
 233,784 2.77 2.85 2.68 1,500 0 0.0
20/10/2020
2.77
 236,200 2.85 2.85 2.77 0 0 0
19/10/2020
2.85
 731,010 2.68 2.94 2.77 0 1,000 -0.0
16/10/2020
2.68
 165,400 2.68 2.77 2.59 0 0 0
15/10/2020
2.68
 176,000 2.68 2.77 2.59 0 0 0
14/10/2020
2.68
 797,700 2.68 2.77 2.59 0 1,000 -0.0
13/10/2020
2.68
 627,800 2.77 2.77 2.68 0 0 0
12/10/2020
2.77
 700,800 2.85 2.85 2.77 0 0 0
09/10/2020
2.85
 727,724 2.85 2.94 2.85 0 1,000 -0.0
08/10/2020
2.85
 288,710 2.94 3.03 2.85 0 0 0
07/10/2020
2.94
 318,628 3.03 3.03 2.94 0 0 0
06/10/2020
3.03
 975,073 3.03 3.11 2.94 0 0 0
05/10/2020
3.03
 357,700 2.94 3.03 2.94 0 0 0
02/10/2020
2.94
 860,989 2.94 3.03 2.85 0 54,000 -0.2
01/10/2020
2.94
 630,070 2.94 2.94 2.85 0 0 0
30/09/2020
2.94
 687,910 2.85 2.94 2.85 1,000 0 0.0
29/09/2020
2.85
 1,081,632 2.85 3.03 2.85 0 0 0
28/09/2020
2.85
 967,189 2.85 2.94 2.85 0 0 0
25/09/2020
2.85
 789,712 3.03 3.03 2.85 0 0 0
24/09/2020
3.03
 1,468,067 2.94 3.11 2.85 0 0 0
23/09/2020
2.94
 1,163,817 3.03 3.11 2.94 54,000 0 0.2
22/09/2020
3.03
 2,769,548 2.77 3.03 2.77 0 0 0
21/09/2020
2.77
 345,245 2.77 2.85 2.77 0 0 0
18/09/2020
2.77
 576,000 2.77 2.85 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |