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)
14/02/2019
4.06
 668,725 3.89 4.06 3.89 0 0 0
13/02/2019
3.89
 335,700 3.98 4.06 3.89 0 0 0
12/02/2019
3.98
 317,220 3.98 3.98 3.80 0 0 0
11/02/2019
3.98
 151,211 4.06 4.15 3.89 0 0 0
01/02/2019
4.06
 107,400 4.06 4.15 3.98 0 0 0
31/01/2019
4.06
 85,211 4.15 4.15 4.06 0 0 0
30/01/2019
4.15
 424,616 4.15 4.24 4.06 0 0 0
29/01/2019
4.15
 145,105 4.24 4.24 4.06 0 0 0
28/01/2019
4.24
 364,400 4.24 4.32 4.06 0 0 0
25/01/2019
4.24
 397,608 4.24 4.24 4.15 0 0 0
24/01/2019
4.24
 209,025 4.32 4.32 4.06 0 0 0
23/01/2019
4.32
 240,049 4.32 4.32 4.15 1,200 0 0.0
22/01/2019
4.32
 685,976 4.41 4.50 4.24 0 1,200 -0.0
21/01/2019
4.41
 905,935 4.15 4.41 4.06 20,000 0 0.1
18/01/2019
4.15
 801,400 3.98 4.32 3.89 35,000 0 0.2
17/01/2019
3.98
 226,700 3.98 3.98 3.80 0 0 0
16/01/2019
3.98
 364,720 3.98 3.98 3.80 21,000 0 0.1
15/01/2019
3.98
 200,551 3.98 3.98 3.63 600 0 0.0
14/01/2019
3.98
 304,100 3.98 3.98 3.80 0 0 0
11/01/2019
3.98
 222,200 3.98 4.06 3.89 600 0 0.0
10/01/2019
3.98
 339,904 3.98 4.06 3.89 600 1,200 -0.0
09/01/2019
3.98
 247,500 4.06 4.06 3.89 0 600 -0.0
08/01/2019
4.06
 204,500 3.98 4.06 3.89 0 0 0
07/01/2019
3.98
 315,100 4.06 4.06 3.89 600 1,200 -0.0
04/01/2019
4.06
 597,192 3.89 4.06 3.80 1,200 600 0.0
03/01/2019
3.89
 331,600 4.15 4.15 3.89 0 0 0
02/01/2019
4.15
 139,500 4.24 4.24 4.06 0 0 0
28/12/2018
4.24
 159,500 4.24 4.32 4.06 0 0 0
27/12/2018
4.24
 908,900 3.98 4.32 3.98 0 200 -0.0
26/12/2018
3.98
 919,836 3.72 4.06 3.46 600 600 -0
25/12/2018
3.72
 360,800 4.06 4.06 3.72 0 0 0
24/12/2018
4.06
 559,801 4.15 4.32 3.80 0 0 0
21/12/2018
4.15
 198,936 4.50 4.50 4.15 5,000 200 0.0
20/12/2018
4.50
 131,600 4.50 4.50 4.32 5,000 0 0.0
19/12/2018
4.50
 313,510 4.50 4.58 4.32 400 0 0.0
18/12/2018
4.50
 441,918 4.76 4.84 4.41 0 0 0
17/12/2018
4.76
 360,100 4.84 4.84 4.58 0 0 0
14/12/2018
4.84
 252,780 4.58 4.84 4.58 0 0 0
13/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14)
13/12/2018
4.58
 469,528 4.70 5.10 4.58 100 0 0.0
12/12/2018
4.70
 1,466,410 4.70 4.85 4.25 100 60,300 -0.3
11/12/2018
4.70
 1,874,320 5.16 5.16 4.70 0 0 0
10/12/2018
5.16
 1,062,740 5.23 5.23 4.93 1,200 400 0.0
07/12/2018
5.23
 613,600 5.23 5.38 5.08 0 0 0
06/12/2018
5.23
 1,215,415 5.16 5.23 4.85 60,300 0 0.4
05/12/2018
5.16
 1,816,610 4.78 5.16 4.70 800 800 -0
04/12/2018
4.78
 768,010 4.70 4.78 4.55 0 800 -0.0
03/12/2018
4.70
 766,300 4.63 4.70 4.55 0 400 -0.0
30/11/2018
4.63
 393,830 4.63 4.63 4.55 800 0 0.0
29/11/2018
4.63
 998,810 4.55 4.70 4.47 800 0 0.0
28/11/2018
4.55
 610,410 4.70 4.70 4.55 0 0 0
27/11/2018
4.70
 1,415,161 4.55 4.70 4.47 800 26,800 -0.2
26/11/2018
4.55
 1,030,800 4.40 4.55 4.40 0 0 0
23/11/2018
4.40
 854,849 4.55 4.63 4.40 0 39,600 -0.2
22/11/2018
4.55
 641,250 4.63 4.63 4.47 800 16,000 -0.1
21/11/2018
4.63
 1,154,330 4.55 4.70 4.47 0 39,500 -0.2
20/11/2018
4.55
 1,229,818 4.32 4.55 4.25 0 0 0
19/11/2018
4.32
 1,086,721 4.25 4.40 4.17 0 0 0
16/11/2018
4.25
 788,000 4.40 4.40 4.17 0 0 0
15/11/2018
4.40
 803,035 4.32 4.40 4.25 0 0 0
14/11/2018
4.32
 977,150 4.32 4.40 4.17 0 0 0
13/11/2018
4.32
 1,396,600 4.17 4.32 4.02 0 0 0
12/11/2018
4.17
 1,057,160 4.10 4.17 4.02 0 0 0
09/11/2018
4.10
 862,110 4.02 4.10 3.94 0 0 0
08/11/2018
4.02
 1,208,341 3.94 4.10 3.94 0 0 0
07/11/2018
3.94
 596,300 3.94 3.94 3.87 0 300 -0.0
06/11/2018
3.94
 303,100 3.94 4.02 3.87 0 0 0
05/11/2018
3.94
 204,240 4.02 4.02 3.87 0 0 0
02/11/2018
4.02
 729,400 4.02 4.10 3.94 0 0 0
01/11/2018
4.02
 584,715 4.10 4.17 3.87 0 0 0
31/10/2018
4.10
 637,240 3.87 4.17 3.87 0 0 0
30/10/2018
3.87
 220,710 3.87 4.02 3.87 0 0 0
29/10/2018
3.87
 753,300 3.94 3.94 3.87 0 0 0
26/10/2018
3.94
 749,424 3.94 4.02 3.87 0 0 0
25/10/2018
3.94
 920,190 3.64 3.94 3.56 0 0 0
24/10/2018
3.64
 323,810 3.72 3.79 3.64 300 0 0.0
23/10/2018
3.72
 316,000 3.79 3.79 3.64 0 0 0
22/10/2018
3.79
 536,030 3.79 3.87 3.79 0 10 -0
19/10/2018
3.79
 151,100 3.87 3.87 3.72 0 0 0
18/10/2018
3.87
 120,900 3.87 3.87 3.79 0 0 0
17/10/2018
3.87
 115,800 3.87 4.02 3.87 0 0 0
16/10/2018
3.87
 738,715 4.02 4.10 3.87 0 0 0
15/10/2018
4.02
 993,500 3.79 4.10 3.79 0 0 0
12/10/2018
3.79
 1,043,500 3.64 3.79 3.49 0 7,000 -0.0
11/10/2018
3.64
 703,200 3.94 3.94 3.56 26,000 500 0.1
10/10/2018
3.94
 508,310 4.02 4.17 3.94 26,000 0 0.1
09/10/2018
4.02
 744,100 4.02 4.17 4.02 0 0 0
08/10/2018
4.02
 614,160 4.25 4.40 4.02 210 0 0.0
05/10/2018
4.25
 1,244,200 3.94 4.25 3.94 25,000 0 0.1
04/10/2018
3.94
 265,900 3.87 4.02 3.87 103,400 0 0.5
03/10/2018
3.87
 186,944 3.87 4.02 3.87 0 0 0
02/10/2018
3.87
 837,110 3.79 4.10 3.79 0 0 0
01/10/2018
3.79
 372,910 3.79 3.87 3.72 0 0 0
28/09/2018
3.79
 313,500 3.79 3.94 3.72 0 0 0
27/09/2018
3.79
 389,910 3.87 3.87 3.79 0 0 0
26/09/2018
3.87
 605,860 3.64 3.87 3.64 0 0 0
25/09/2018
3.64
 490,061 3.72 3.72 3.64 0 0 0
24/09/2018
3.72
 961,390 3.64 3.79 3.56 0 0 0
21/09/2018
3.64
 469,910 3.79 3.79 3.64 0 0 0
20/09/2018
3.79
 558,100 3.87 3.94 3.72 79,100 0 0.4
19/09/2018
3.87
 1,848,210 3.64 3.94 3.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |