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)
28/04/2020
2.25
 935,950 2.25 2.33 2.25 0 0 0
27/04/2020
2.25
 484,520 2.25 2.33 2.25 0 0 0
24/04/2020
2.25
 645,675 2.25 2.33 2.25 0 0 0
23/04/2020
2.25
 638,720 2.33 2.51 2.25 0 0 0
22/04/2020
2.33
 1,061,800 2.25 2.33 2.16 0 0 0
21/04/2020
2.25
 2,296,100 2.42 2.42 2.25 600 0 0.0
20/04/2020
2.42
 1,829,187 2.42 2.51 2.33 0 0 0
17/04/2020
2.42
 1,752,200 2.33 2.51 2.25 0 10,000 -0.0
16/04/2020
2.33
 945,376 2.25 2.33 2.16 0 1,800 -0.0
15/04/2020
2.25
 3,652,395 2.33 2.33 2.16 0 0 0
14/04/2020
2.33
 1,471,808 2.51 2.51 2.33 0 0 0
13/04/2020
2.51
 2,250,700 2.33 2.51 2.33 9,900 0 0.0
10/04/2020
2.33
 1,599,051 2.16 2.33 2.25 0 0 0
09/04/2020
2.16
 3,108,816 2.33 2.33 2.16 10,000 2,000 0.0
08/04/2020
2.33
 2,143,186 2.59 2.59 2.33 0 0 0
07/04/2020
2.59
 3,144,168 2.85 2.85 2.59 0 0 0
06/04/2020
2.85
 3,687,680 2.85 3.11 2.59 20,100 0 0.1
03/04/2020
2.85
 5,510,520 2.68 2.94 2.42 36,800 0 0.1
01/04/2020
2.68
 37,300 2.94 2.94 2.68 0 0 0
31/03/2020
2.94
 148,602 3.20 3.20 2.94 0 0 0
30/03/2020
3.20
 336,900 3.54 3.54 3.20 0 0 0
27/03/2020
3.54
 586,200 3.46 3.63 3.37 0 0 0
26/03/2020
3.46
 1,068,420 3.46 3.63 3.11 0 0 0
25/03/2020
3.46
 1,203,500 3.29 3.46 3.03 0 0 0
24/03/2020
3.29
 153,900 3.63 3.63 3.29 0 0 0
23/03/2020
3.63
 145,100 3.98 3.98 3.63 600 0 0.0
20/03/2020
3.98
 97,870 4.06 4.06 3.89 0 0 0
19/03/2020
4.06
 428,032 4.15 4.15 3.80 0 200 -0.0
18/03/2020
4.15
 216,140 4.15 4.32 4.06 0 0 0
17/03/2020
4.15
 341,100 4.06 4.15 3.80 0 0 0
16/03/2020
4.06
 412,828 4.32 4.41 3.98 0 0 0
13/03/2020
4.32
 797,030 4.41 4.41 3.98 0 300 -0.0
12/03/2020
4.41
 413,200 4.84 4.84 4.41 0 0 0
11/03/2020
4.84
 310,500 5.36 5.53 4.84 0 0 0
10/03/2020
5.36
 734,200 5.36 5.45 4.84 0 200 -0.0
09/03/2020
5.36
 293,390 5.88 5.88 5.36 0 0 0
06/03/2020
5.88
 414,806 5.71 5.88 5.45 0 0 0
05/03/2020
5.71
 332,268 5.79 5.97 5.71 0 0 0
04/03/2020
5.79
 272,370 5.97 6.05 5.79 0 0 0
03/03/2020
5.97
 982,197 5.45 5.97 5.45 0 10,000 -0.1
02/03/2020
5.45
 156,900 5.62 5.62 5.45 0 0 0
28/02/2020
5.62
 435,270 5.62 5.62 5.27 0 30,000 -0.2
27/02/2020
5.62
 265,760 5.62 5.79 5.53 0 0 0
26/02/2020
5.62
 299,670 5.71 5.97 5.53 0 0 0
25/02/2020
5.71
 803,520 5.19 5.71 4.76 0 0 0
24/02/2020
5.19
 786,521 5.71 5.71 5.19 0 0 0
21/02/2020
5.71
 428,920 5.79 5.97 5.62 0 4,600 -0.0
20/02/2020
5.79
 421,050 5.62 5.88 5.53 0 0 0
19/02/2020
5.62
 302,600 5.45 5.71 5.36 2,000 0 0.0
18/02/2020
5.45
 381,590 5.62 5.79 5.45 0 0 0
17/02/2020
5.62
 940,964 5.19 5.71 5.19 100 0 0.0
14/02/2020
5.19
 380,213 5.10 5.19 4.93 0 0 0
13/02/2020
5.10
 352,716 5.27 5.36 5.10 0 0 0
12/02/2020
5.27
 966,702 4.84 5.27 4.93 17,000 0 0.1
11/02/2020
4.84
 870,906 4.41 4.84 4.32 21,900 600 0.1
10/02/2020
4.41
 360,700 4.32 4.41 4.32 0 0 0
07/02/2020
4.32
 298,918 4.41 4.41 4.32 0 0 0
06/02/2020
4.41
 388,880 4.41 4.41 4.24 0 0 0
05/02/2020
4.41
 247,000 4.32 4.41 4.24 0 0 0
04/02/2020
4.32
 236,300 4.32 4.41 4.24 0 0 0
03/02/2020
4.32
 240,190 4.41 4.41 4.15 0 0 0
31/01/2020
4.41
 403,126 4.50 4.50 4.32 0 0 0
30/01/2020
4.50
 124,000 4.50 4.50 4.41 0 0 0
22/01/2020
4.50
 135,700 4.50 4.50 4.41 0 0 0
21/01/2020
4.50
 117,552 4.41 4.50 4.32 0 0 0
20/01/2020
4.41
 162,200 4.50 4.50 4.41 0 0 0
17/01/2020
4.50
 196,800 4.41 4.50 4.41 0 0 0
16/01/2020
4.41
 185,300 4.50 4.50 4.41 0 0 0
15/01/2020
4.50
 448,900 4.58 4.58 4.41 0 0 0
14/01/2020
4.58
 237,700 4.58 4.58 4.50 0 0 0
13/01/2020
4.58
 137,100 4.50 4.58 4.50 0 0 0
10/01/2020
4.50
 325,000 4.58 4.58 4.50 0 25,000 -0.1
09/01/2020
4.58
 248,000 4.50 4.58 4.41 0 0 0
08/01/2020
4.50
 392,010 4.50 4.50 4.32 0 0 0
07/01/2020
4.50
 253,540 4.50 4.58 4.41 0 5,000 -0.0
06/01/2020
4.50
 180,480 4.58 4.58 4.50 0 0 0
03/01/2020
4.58
 245,436 4.58 4.58 4.50 0 0 0
02/01/2020
4.58
 319,750 4.50 4.58 4.41 0 24,000 -0.1
31/12/2019
4.50
 387,770 4.50 4.58 4.32 0 5,010 -0.0
30/12/2019
4.50
 371,436 4.50 4.58 4.41 0 19,600 -0.1
27/12/2019
4.50
 446,740 4.41 4.50 4.32 0 0 0
26/12/2019
4.41
 498,800 4.41 4.41 4.32 0 0 0
25/12/2019
4.41
 292,000 4.32 4.41 4.24 0 3,500 -0.0
24/12/2019
4.32
 660,610 4.41 4.50 4.24 0 0 0
23/12/2019
4.41
 309,080 4.41 4.50 4.24 0 0 0
20/12/2019
4.41
 599,600 4.06 4.41 3.89 0 10,100 -0.1
19/12/2019
4.06
 706,932 4.50 4.50 4.06 41,000 1,600 0.2
18/12/2019
4.50
 552,088 4.50 4.58 4.41 0 0 0
17/12/2019
4.50
 345,440 4.58 4.58 4.50 0 0 0
16/12/2019
4.58
 413,460 4.58 4.67 4.50 0 10,000 -0.1
13/12/2019
4.58
 480,678 4.58 4.58 4.41 0 0 0
12/12/2019
4.58
 524,744 4.58 4.67 4.41 0 0 0
11/12/2019
4.58
 441,459 4.41 4.58 4.32 0 0 0
10/12/2019
4.41
 1,581,355 4.67 4.67 4.24 26,000 0 0.1
09/12/2019
4.67
 577,010 4.58 4.67 4.50 0 0 0
06/12/2019
4.58
 580,048 4.58 4.67 4.50 25,000 0 0.1
05/12/2019
4.58
 681,343 4.41 4.67 4.41 8,600 9,200 -0.0
04/12/2019
4.41
 607,781 4.24 4.50 4.24 11,000 0 0.1
03/12/2019
4.24
 607,380 4.06 4.24 3.98 0 0 0
02/12/2019
4.06
 471,136 4.06 4.15 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |