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)
18/09/2020
2.77
 576,000 2.77 2.85 2.68 0 0 0
17/09/2020
2.77
 546,043 2.85 2.85 2.68 0 0 0
16/09/2020
2.85
 1,506,030 2.85 2.94 2.68 0 1,500 -0.0
15/09/2020
2.85
 897,181 2.77 2.85 2.68 0 0 0
14/09/2020
2.77
 989,020 2.77 2.85 2.68 300 0 0.0
11/09/2020
2.77
 2,365,024 2.59 2.85 2.59 0 0 0
10/09/2020
2.59
 1,718,010 2.42 2.59 2.42 0 0 0
09/09/2020
2.42
 824,117 2.42 2.51 2.33 0 0 0
08/09/2020
2.42
 636,900 2.33 2.42 2.33 0 0 0
07/09/2020
2.33
 631,060 2.33 2.42 2.33 0 0 0
04/09/2020
2.33
 305,307 2.42 2.42 2.33 0 0 0
03/09/2020
2.42
 565,580 2.42 2.51 2.33 0 0 0
01/09/2020
2.42
 657,206 2.51 2.51 2.42 0 0 0
31/08/2020
2.51
 1,168,553 2.33 2.51 2.33 0 0 0
28/08/2020
2.33
 379,757 2.33 2.42 2.33 0 0 0
27/08/2020
2.33
 606,504 2.42 2.42 2.33 0 0 0
26/08/2020
2.42
 292,424 2.42 2.51 2.33 0 0 0
25/08/2020
2.42
 315,779 2.42 2.51 2.42 0 0 0
24/08/2020
2.42
 702,564 2.42 2.51 2.33 0 0 0
21/08/2020
2.42
 546,644 2.33 2.42 2.33 0 0 0
20/08/2020
2.33
 205,110 2.33 2.42 2.25 0 0 0
19/08/2020
2.33
 276,660 2.33 2.42 2.25 0 0 0
18/08/2020
2.33
 556,203 2.42 2.42 2.25 0 0 0
17/08/2020
2.42
 272,800 2.42 2.42 2.25 0 0 0
14/08/2020
2.42
 513,180 2.42 2.51 2.33 0 0 0
13/08/2020
2.42
 1,080,011 2.42 2.51 2.33 0 1,000 -0.0
12/08/2020
2.42
 256,500 2.42 2.42 2.33 0 0 0
11/08/2020
2.42
 579,701 2.51 2.51 2.42 1,000 0 0.0
10/08/2020
2.51
 525,365 2.42 2.51 2.33 0 0 0
07/08/2020
2.42
 864,044 2.25 2.42 2.25 0 1,000 -0.0
06/08/2020
2.25
 776,900 2.42 2.42 2.25 0 0 0
05/08/2020
2.42
 1,181,721 2.25 2.42 2.25 500 0 0.0
04/08/2020
2.25
 1,194,200 2.16 2.33 2.16 0 0 0
03/08/2020
2.16
 1,101,306 1.99 2.16 1.90 0 2,000 -0.0
31/07/2020
1.99
 322,774 1.99 2.08 1.90 0 0 0
30/07/2020
1.99
 479,240 1.99 2.08 1.99 0 0 0
29/07/2020
1.99
 1,450,486 2.08 2.08 1.90 2,500 0 0.0
28/07/2020
2.08
 896,323 2.08 2.16 1.90 2,000 0 0.0
27/07/2020
2.08
 1,016,040 2.25 2.25 2.08 0 0 0
24/07/2020
2.25
 1,811,700 2.42 2.42 2.25 600 0 0.0
23/07/2020
2.42
 572,100 2.51 2.51 2.42 0 37,400 -0.1
22/07/2020
2.51
 328,311 2.59 2.59 2.51 0 13,200 -0.0
21/07/2020
2.59
 631,410 2.68 2.68 2.51 0 0 0
20/07/2020
2.68
 174,670 2.68 2.68 2.59 0 0 0
17/07/2020
2.68
 357,110 2.68 2.77 2.68 0 0 0
16/07/2020
2.68
 357,496 2.68 2.77 2.59 0 0 0
15/07/2020
2.68
 305,110 2.68 2.77 2.68 0 0 0
14/07/2020
2.68
 432,510 2.77 2.77 2.68 0 0 0
13/07/2020
2.77
 109,306 2.77 2.77 2.68 600 0 0.0
10/07/2020
2.77
 400,840 2.77 2.85 2.68 0 0 0
09/07/2020
2.77
 1,060,219 2.68 2.85 2.68 0 600 -0.0
08/07/2020
2.68
 247,224 2.68 2.77 2.68 0 0 0
07/07/2020
2.68
 717,445 2.68 2.77 2.68 0 0 0
06/07/2020
2.68
 273,320 2.68 2.77 2.68 0 0 0
03/07/2020
2.68
 375,201 2.68 2.77 2.68 0 0 0
02/07/2020
2.68
 241,603 2.77 2.77 2.68 0 0 0
01/07/2020
2.77
 339,509 2.59 2.77 2.59 0 0 0
30/06/2020
2.59
 1,242,771 2.59 2.77 2.59 1,200 600 0.0
29/06/2020
2.59
 1,810,225 2.85 2.85 2.59 1,200 600 0.0
26/06/2020
2.85
 753,646 2.94 2.94 2.85 600 0 0.0
25/06/2020
2.94
 803,886 2.85 2.94 2.77 0 0 0
24/06/2020
2.85
 1,385,335 3.03 3.11 2.85 0 0 0
23/06/2020
3.03
 1,320,934 2.94 3.11 2.94 0 0 0
22/06/2020
2.94
 1,260,270 3.11 3.20 2.94 0 0 0
19/06/2020
3.11
 1,232,395 2.94 3.11 2.94 0 0 0
18/06/2020
2.94
 1,215,350 3.03 3.03 2.85 0 0 0
17/06/2020
3.03
 2,822,300 3.29 3.29 3.03 10,000 0 0.0
16/06/2020
3.29
 2,440,121 3.11 3.37 3.11 10,000 0 0.0
15/06/2020
3.11
 3,415,340 2.85 3.11 2.85 0 7,500 -0.0
12/06/2020
2.85
 2,415,230 2.68 2.85 2.51 8,000 0 0.0
11/06/2020
2.68
 4,380,638 2.85 3.11 2.68 6,500 15,000 -0.0
10/06/2020
2.85
 2,041,190 2.68 2.85 2.59 3,600 1,200 0.0
09/06/2020
2.68
 1,654,389 2.68 2.77 2.68 0 0 0
08/06/2020
2.68
 1,059,887 2.68 2.85 2.68 0 0 0
05/06/2020
2.68
 1,759,530 2.59 2.85 2.59 0 1,200 -0.0
04/06/2020
2.59
 868,441 2.59 2.68 2.59 0 0 0
03/06/2020
2.59
 1,242,584 2.68 2.68 2.59 8,700 27,900 -0.1
02/06/2020
2.68
 2,968,550 2.59 2.85 2.59 0 600 -0.0
01/06/2020
2.59
 2,382,430 2.42 2.59 2.51 0 0 0
29/05/2020
2.42
 690,160 2.42 2.51 2.33 17,900 0 0.1
28/05/2020
2.42
 604,643 2.42 2.42 2.33 10,000 0 0.0
27/05/2020
2.42
 809,050 2.42 2.51 2.33 0 0 0
26/05/2020
2.42
 1,531,983 2.33 2.51 2.25 0 0 0
25/05/2020
2.33
 651,720 2.33 2.33 2.25 0 0 0
22/05/2020
2.33
 1,641,136 2.42 2.51 2.25 0 1,100 -0.0
21/05/2020
2.42
 697,618 2.42 2.51 2.33 0 0 0
20/05/2020
2.42
 620,880 2.42 2.51 2.33 0 0 0
19/05/2020
2.42
 1,581,010 2.42 2.51 2.33 27,500 0 0.1
18/05/2020
2.42
 2,192,971 2.51 2.68 2.33 0 0 0
15/05/2020
2.51
 1,142,760 2.33 2.51 2.42 0 600 -0.0
14/05/2020
2.33
 1,353,481 2.16 2.33 2.16 0 0 0
13/05/2020
2.16
 698,492 2.25 2.25 2.16 0 0 0
12/05/2020
2.25
 443,358 2.16 2.25 2.16 0 0 0
11/05/2020
2.16
 600,805 2.16 2.25 2.16 0 0 0
08/05/2020
2.16
 680,936 2.16 2.25 2.16 0 0 0
07/05/2020
2.16
 738,300 2.16 2.25 2.16 600 0 0.0
06/05/2020
2.16
 341,875 2.25 2.25 2.16 0 0 0
05/05/2020
2.25
 694,500 2.16 2.25 2.16 0 0 0
04/05/2020
2.16
 242,120 2.25 2.25 2.16 0 0 0
29/04/2020
2.25
 706,834 2.25 2.33 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |