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)
10/07/2019
2.42
 141,134 2.42 2.51 2.42 600 0 0.0
09/07/2019
2.42
 223,310 2.51 2.51 2.42 0 0 0
08/07/2019
2.51
 272,448 2.51 2.51 2.42 0 0 0
05/07/2019
2.51
 164,300 2.51 2.51 2.42 0 0 0
04/07/2019
2.51
 409,492 2.42 2.51 2.33 0 0 0
03/07/2019
2.42
 455,204 2.42 2.51 2.42 0 0 0
02/07/2019
2.42
 313,390 2.51 2.51 2.42 600 0 0.0
01/07/2019
2.51
 187,036 2.51 2.51 2.42 0 0 0
28/06/2019
2.51
 409,680 2.42 2.51 2.42 18,000 0 0.1
27/06/2019
2.42
 255,080 2.51 2.51 2.42 0 0 0
26/06/2019
2.51
 353,114 2.42 2.51 2.33 0 0 0
25/06/2019
2.42
 403,100 2.42 2.51 2.33 0 0 0
24/06/2019
2.42
 509,256 2.42 2.51 2.33 0 0 0
21/06/2019
2.42
 622,214 2.42 2.51 2.33 0 0 0
20/06/2019
2.42
 353,418 2.42 2.42 2.33 0 0 0
19/06/2019
2.42
 496,500 2.42 2.51 2.33 0 0 0
18/06/2019
2.42
 632,410 2.51 2.51 2.33 0 0 0
17/06/2019
2.51
 295,261 2.42 2.51 2.33 0 600 -0.0
14/06/2019
2.42
 549,248 2.51 2.51 2.33 0 0 0
13/06/2019
2.51
 949,700 2.59 2.59 2.42 0 0 0
12/06/2019
2.59
 230,810 2.59 2.68 2.51 17,000 0 0.1
11/06/2019
2.59
 568,820 2.77 2.77 2.51 0 0 0
10/06/2019
2.77
 304,802 2.85 2.94 2.77 0 0 0
07/06/2019
2.85
 494,588 2.94 3.03 2.85 0 0 0
06/06/2019
2.94
 325,700 2.85 3.03 2.85 0 0 0
05/06/2019
2.85
 54,099 2.85 2.94 2.85 0 0 0
04/06/2019
2.85
 322,410 2.94 2.94 2.85 0 0 0
03/06/2019
2.94
 534,300 3.11 3.11 2.94 0 0 0
31/05/2019
3.11
 1,067,368 3.20 3.29 2.94 0 0 0
30/05/2019
3.20
 1,637,166 3.11 3.29 2.94 0 0 0
29/05/2019
3.11
 1,148,954 3.20 3.29 3.03 0 0 0
28/05/2019
3.20
 398,609 3.29 3.29 3.20 0 0 0
27/05/2019
3.29
 646,600 3.37 3.37 3.20 0 0 0
24/05/2019
3.37
 620,666 3.54 3.54 3.29 0 0 0
23/05/2019
3.54
 1,134,924 3.80 3.80 3.46 0 0 0
22/05/2019
3.80
 3,236,242 3.89 3.89 3.54 0 0 0
21/05/2019
3.89
 1,372,800 3.98 3.98 3.63 0 0 0
20/05/2019
3.98
 1,490,128 3.98 3.98 3.72 0 0 0
17/05/2019
3.98
 2,148,400 3.98 3.98 3.63 0 0 0
16/05/2019
3.98
 2,103,954 4.15 4.15 3.80 1,200 1,200 -0.0
15/05/2019
4.15
 2,347,214 3.89 4.24 3.80 1,200 2,500 -0.0
14/05/2019
3.89
 2,261,000 3.89 3.89 3.63 0 0 0
13/05/2019
3.89
 1,452,460 3.72 3.89 3.54 0 0 0
10/05/2019
3.72
 584,768 3.63 3.80 3.54 0 0 0
09/05/2019
3.63
 2,847,074 3.46 3.63 3.11 0 0 0
08/05/2019
3.46
 521,916 3.72 3.72 3.46 0 0 0
07/05/2019
3.72
 730,620 3.72 3.80 3.63 0 0 0
06/05/2019
3.72
 464,699 3.80 3.89 3.63 0 0 0
03/05/2019
3.80
 2,249,050 3.72 3.89 3.54 0 0 0
02/05/2019
3.72
 273,520 3.80 3.89 3.72 0 0 0
26/04/2019
3.80
 396,350 3.89 3.98 3.80 0 0 0
25/04/2019
3.89
 281,119 3.98 3.98 3.80 0 0 0
24/04/2019
3.98
 280,656 3.98 3.98 3.80 0 0 0
23/04/2019
3.98
 1,618,640 3.89 4.06 3.72 0 0 0
22/04/2019
3.89
 1,158,254 3.98 3.98 3.72 0 0 0
19/04/2019
3.98
 845,800 3.89 3.98 3.80 0 0 0
18/04/2019
3.89
 598,076 3.89 3.98 3.80 0 0 0
17/04/2019
3.89
 738,910 3.98 3.98 3.80 0 0 0
16/04/2019
3.98
 514,460 3.98 3.98 3.80 0 0 0
12/04/2019
3.98
 882,000 3.98 4.06 3.89 0 0 0
11/04/2019
3.98
 316,623 3.98 3.98 3.89 0 0 0
10/04/2019
3.98
 989,000 4.06 4.06 3.89 0 0 0
09/04/2019
4.06
 617,012 4.06 4.15 3.89 0 0 0
08/04/2019
4.06
 696,576 3.98 4.15 3.89 0 0 0
05/04/2019
3.98
 1,991,025 3.98 4.15 3.89 0 0 0
04/04/2019
3.98
 700,649 3.98 4.06 3.89 0 0 0
03/04/2019
3.98
 378,860 4.06 4.06 3.89 600 600 -0
02/04/2019
4.06
 514,550 4.06 4.15 3.98 600 0 0.0
01/04/2019
4.06
 949,630 4.06 4.15 3.98 0 0 0
29/03/2019
4.06
 458,280 4.06 4.15 3.98 0 0 0
28/03/2019
4.06
 321,956 4.15 4.15 3.98 0 0 0
27/03/2019
4.15
 532,890 4.06 4.15 3.89 0 0 0
26/03/2019
4.06
 510,342 4.06 4.15 3.89 0 0 0
25/03/2019
4.06
 856,199 4.32 4.32 3.89 600 0 0.0
22/03/2019
4.32
 299,552 4.32 4.32 4.15 400 600 -0.0
21/03/2019
4.32
 855,698 4.41 4.50 4.24 0 21,600 -0.1
20/03/2019
4.41
 1,178,826 4.24 4.41 4.15 0 0 0
19/03/2019
4.24
 514,627 4.41 4.41 4.24 0 0 0
18/03/2019
4.41
 640,000 4.50 4.58 4.32 0 0 0
15/03/2019
4.50
 827,341 4.58 4.67 4.41 1,800 1,200 0.0
14/03/2019
4.58
 1,297,878 4.41 4.58 4.32 600 600 -0
13/03/2019
4.41
 1,661,400 4.32 4.50 4.15 0 0 0
12/03/2019
4.32
 466,300 4.32 4.41 4.24 1,200 600 0.0
11/03/2019
4.32
 815,660 4.32 4.41 4.15 600 0 0.0
08/03/2019
4.32
 753,329 4.50 4.50 4.32 5,000 0 0.0
07/03/2019
4.50
 1,191,400 4.32 4.50 4.24 0 0 0
06/03/2019
4.32
 1,439,930 4.15 4.32 3.98 0 0 0
05/03/2019
4.15
 840,900 4.06 4.15 3.89 0 1,200 -0.0
04/03/2019
4.06
 545,500 4.15 4.24 3.98 0 205,400 -1.0
01/03/2019
4.15
 1,084,400 4.06 4.24 3.98 0 0 0
28/02/2019
4.06
 556,910 3.89 4.06 3.89 0 34,400 -0.2
27/02/2019
3.89
 389,200 3.98 4.06 3.80 0 0 0
26/02/2019
3.98
 252,000 3.98 3.98 3.80 0 0 0
25/02/2019
3.98
 285,800 4.06 4.06 3.89 0 0 0
22/02/2019
4.06
 340,600 3.98 4.06 3.89 700 0 0.0
21/02/2019
3.98
 274,500 3.98 4.15 3.89 0 100 -0.0
20/02/2019
3.98
 334,500 4.15 4.24 3.98 0 600 -0.0
19/02/2019
4.15
 1,015,800 4.06 4.32 3.89 600 1,200 -0.0
18/02/2019
4.06
 378,200 3.98 4.06 3.89 15,000 0 0.1
15/02/2019
3.98
 206,000 4.06 4.06 3.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |