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)
28/11/2019
3.98
 428,200 3.89 3.98 3.80 0 0 0
27/11/2019
3.89
 551,682 3.72 3.98 3.63 0 0 0
26/11/2019
3.72
 457,781 3.63 3.72 3.54 0 0 0
25/11/2019
3.63
 427,310 3.72 3.72 3.54 0 0 0
22/11/2019
3.72
 514,420 3.72 3.72 3.54 0 0 0
21/11/2019
3.72
 182,800 3.72 3.80 3.63 0 0 0
20/11/2019
3.72
 681,327 3.46 3.80 3.46 800 0 0.0
19/11/2019
3.46
 255,529 3.46 3.54 3.37 0 0 0
18/11/2019
3.46
 296,942 3.54 3.63 3.37 0 0 0
15/11/2019
3.54
 524,000 3.63 3.63 3.46 0 0 0
14/11/2019
3.63
 523,390 3.63 3.80 3.54 0 100 -0.0
13/11/2019
3.63
 644,943 3.37 3.63 3.29 200 0 0.0
12/11/2019
3.37
 775,580 3.20 3.46 3.11 0 0 0
11/11/2019
3.20
 257,600 3.20 3.29 3.11 0 0 0
08/11/2019
3.20
 337,100 3.29 3.29 3.11 0 0 0
07/11/2019
3.29
 572,910 3.03 3.29 3.03 0 0 0
06/11/2019
3.03
 270,600 2.85 3.03 2.85 300 0 0.0
05/11/2019
2.85
 311,570 3.03 3.03 2.85 0 0 0
04/11/2019
3.03
 163,450 3.03 3.03 2.94 100 0 0.0
01/11/2019
3.03
 224,488 3.03 3.03 2.94 0 0 0
31/10/2019
3.03
 303,300 3.03 3.03 2.94 0 10,000 -0.0
30/10/2019
3.03
 132,226 3.11 3.11 3.03 0 0 0
29/10/2019
3.11
 146,010 3.11 3.11 3.03 0 0 0
28/10/2019
3.11
 125,530 3.11 3.11 3.03 0 0 0
25/10/2019
3.11
 164,100 3.11 3.20 3.03 0 0 0
24/10/2019
3.11
 121,500 3.20 3.20 3.11 0 0 0
23/10/2019
3.20
 128,300 3.11 3.20 3.03 3,000 0 0.0
22/10/2019
3.11
 220,640 3.20 3.20 3.11 0 0 0
21/10/2019
3.20
 236,180 3.11 3.20 3.11 0 0 0
18/10/2019
3.11
 266,302 3.11 3.20 3.03 800 0 0.0
17/10/2019
3.11
 402,150 3.03 3.11 3.03 0 0 0
16/10/2019
3.03
 152,913 3.03 3.03 2.94 0 0 0
15/10/2019
3.03
 82,976 2.94 3.03 2.94 0 0 0
14/10/2019
2.94
 112,300 3.03 3.03 2.94 0 0 0
11/10/2019
3.03
 94,140 3.03 3.11 2.94 0 0 0
10/10/2019
3.03
 172,064 3.03 3.11 2.94 0 0 0
09/10/2019
3.03
 91,350 2.94 3.03 2.94 0 0 0
08/10/2019
2.94
 161,000 2.94 3.03 2.85 0 0 0
07/10/2019
2.94
 177,816 3.03 3.03 2.94 0 0 0
04/10/2019
3.03
 107,500 2.94 3.03 2.94 0 0 0
03/10/2019
2.94
 98,033 3.03 3.03 2.85 0 0 0
02/10/2019
3.03
 524,777 3.11 3.11 2.94 0 0 0
01/10/2019
3.11
 335,000 3.03 3.11 2.94 0 0 0
30/09/2019
3.03
 250,900 2.94 3.03 2.85 0 0 0
27/09/2019
2.94
 321,142 2.77 2.94 2.77 0 0 0
26/09/2019
2.77
 193,394 2.77 2.85 2.77 0 0 0
25/09/2019
2.77
 25,100 2.77 2.77 2.68 0 0 0
24/09/2019
2.77
 263,500 2.77 2.85 2.68 0 0 0
23/09/2019
2.77
 308,690 2.68 2.77 2.68 0 0 0
20/09/2019
2.68
 79,400 2.68 2.68 2.59 0 0 0
19/09/2019
2.68
 207,110 2.77 2.77 2.68 0 0 0
18/09/2019
2.77
 443,535 2.77 2.77 2.59 0 0 0
17/09/2019
2.77
 239,007 2.68 2.77 2.68 0 0 0
16/09/2019
2.68
 252,495 2.68 2.77 2.68 5,000 0 0.0
13/09/2019
2.68
 218,410 2.59 2.68 2.51 0 0 0
12/09/2019
2.59
 103,700 2.51 2.59 2.51 0 0 0
11/09/2019
2.51
 148,300 2.51 2.59 2.51 0 0 0
10/09/2019
2.51
 250,410 2.59 2.59 2.42 0 0 0
09/09/2019
2.59
 103,400 2.68 2.68 2.59 8,700 0 0.0
06/09/2019
2.68
 796,710 2.68 2.77 2.59 5,000 0 0.0
05/09/2019
2.68
 485,428 2.59 2.77 2.59 0 0 0
04/09/2019
2.59
 332,010 2.51 2.59 2.51 0 0 0
03/09/2019
2.51
 60,490 2.42 2.51 2.42 0 0 0
30/08/2019
2.42
 321,100 2.42 2.51 2.42 0 0 0
29/08/2019
2.42
 221,200 2.51 2.51 2.42 0 0 0
28/08/2019
2.51
 145,000 2.42 2.51 2.42 0 0 0
27/08/2019
2.42
 148,530 2.42 2.51 2.42 0 0 0
26/08/2019
2.42
 220,590 2.51 2.51 2.33 0 0 0
23/08/2019
2.51
 362,580 2.51 2.51 2.42 0 0 0
22/08/2019
2.51
 79,229 2.51 2.51 2.42 0 0 0
21/08/2019
2.51
 204,570 2.42 2.51 2.33 0 0 0
20/08/2019
2.42
 225,300 2.42 2.51 2.33 0 0 0
19/08/2019
2.42
 171,908 2.42 2.42 2.33 0 0 0
16/08/2019
2.42
 107,300 2.51 2.51 2.42 0 0 0
15/08/2019
2.51
 272,660 2.42 2.51 2.25 0 600 -0.0
14/08/2019
2.42
 453,862 2.25 2.42 2.25 0 48,216 -0.1
13/08/2019
2.25
 253,200 2.25 2.25 2.16 0 0 0
12/08/2019
2.25
 163,000 2.16 2.25 2.16 0 0 0
09/08/2019
2.16
 171,830 2.08 2.16 2.08 0 0 0
08/08/2019
2.08
 456,900 2.16 2.16 2.08 400 600 -0.0
07/08/2019
2.16
 179,600 2.08 2.16 1.99 600 0 0.0
06/08/2019
2.08
 257,100 2.16 2.16 1.99 0 5,000 -0.0
05/08/2019
2.16
 363,350 2.16 2.16 2.08 0 0 0
02/08/2019
2.16
 136,022 2.25 2.25 2.16 600 0 0.0
01/08/2019
2.25
 362,920 2.16 2.25 2.08 12,000 0 0.0
31/07/2019
2.16
 286,900 2.08 2.16 2.08 0 0 0
30/07/2019
2.08
 192,230 2.16 2.16 2.08 0 0 0
29/07/2019
2.16
 187,928 2.16 2.16 2.16 0 0 0
26/07/2019
2.16
 38,410 2.16 2.25 2.16 0 0 0
25/07/2019
2.16
 130,000 2.16 2.25 2.08 0 0 0
24/07/2019
2.16
 182,200 2.25 2.25 2.08 0 0 0
23/07/2019
2.25
 193,998 2.33 2.33 2.25 0 0 0
22/07/2019
2.33
 89,920 2.42 2.42 2.33 0 0 0
19/07/2019
2.42
 97,200 2.33 2.42 2.25 0 0 0
18/07/2019
2.33
 151,118 2.42 2.42 2.33 0 0 0
17/07/2019
2.42
 256,236 2.51 2.51 2.42 0 0 0
16/07/2019
2.51
 61,220 2.42 2.51 2.42 0 0 0
15/07/2019
2.42
 119,600 2.42 2.51 2.42 0 0 0
12/07/2019
2.42
 185,610 2.42 2.51 2.42 0 0 0
11/07/2019
2.42
 506,214 2.42 2.51 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |