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)
18/09/2018
3.64
 2,371,840 4.02 4.02 3.64 0 0 0
17/09/2018
4.02
 94,390 4.40 4.40 4.02 0 0 0
14/09/2018
4.40
 1,207,660 4.85 4.85 4.40 8,000 0 0.0
13/09/2018
4.85
 2,055,390 4.55 4.85 4.47 0 700 -0.0
12/09/2018
4.55
 2,268,400 4.25 4.55 4.17 20,000 20,700 -0.0
11/09/2018
4.25
 1,605,391 3.87 4.25 3.72 0 0 0
10/09/2018
3.87
 603,810 3.79 3.87 3.72 0 0 0
07/09/2018
3.79
 841,030 3.79 3.87 3.72 0 20,000 -0.1
06/09/2018
3.79
 1,318,480 3.56 3.79 3.49 0 0 0
05/09/2018
3.56
 422,840 3.56 3.56 3.49 0 0 0
04/09/2018
3.56
 441,230 3.56 3.72 3.56 0 0 0
31/08/2018
3.56
 993,020 3.56 3.64 3.49 0 0 0
30/08/2018
3.56
 998,800 3.64 3.72 3.56 0 0 0
29/08/2018
3.64
 464,700 3.64 3.64 3.49 0 0 0
28/08/2018
3.64
 514,300 3.72 3.79 3.64 0 0 0
27/08/2018
3.72
 1,005,632 3.64 3.72 3.49 0 0 0
24/08/2018
3.64
 753,560 3.49 3.64 3.41 0 0 0
23/08/2018
3.49
 452,500 3.49 3.56 3.41 0 0 0
22/08/2018
3.49
 1,410,430 3.64 3.72 3.49 1,400 0 0.0
21/08/2018
3.64
 1,029,820 3.56 3.64 3.41 4,000 0 0.0
20/08/2018
3.56
 1,461,400 3.49 3.56 3.34 0 0 0
17/08/2018
3.49
 1,981,620 3.64 3.64 3.34 0 139,200 -0.6
16/08/2018
3.64
 1,647,210 4.02 4.02 3.64 0 0 0
15/08/2018
4.02
 1,351,190 4.40 4.55 4.02 0 0 0
14/08/2018
4.40
 2,001,370 4.17 4.47 4.10 10,000 0 0.1
13/08/2018
4.17
 1,864,130 4.17 4.25 4.02 0 0 0
10/08/2018
4.17
 1,462,138 4.17 4.17 3.94 0 0 0
09/08/2018
4.17
 1,646,927 4.25 4.32 4.02 2,000 0 0.0
08/08/2018
4.25
 2,167,917 4.17 4.25 4.02 39,100 0 0.2
07/08/2018
4.17
 2,307,253 3.87 4.25 3.87 5,000 100 0.0
06/08/2018
3.87
 2,011,830 3.56 3.87 3.49 6,000 0 0.0
03/08/2018
3.56
 651,000 3.49 3.64 3.41 0 0 0
02/08/2018
3.49
 510,470 3.41 3.56 3.34 100 0 0.0
01/08/2018
3.41
 1,396,180 3.56 3.64 3.34 0 0 0
31/07/2018
3.56
 859,450 3.56 3.64 3.41 0 0 0
30/07/2018
3.56
 360,878 3.64 3.64 3.49 0 0 0
27/07/2018
3.64
 1,540,851 3.64 3.79 3.49 0 1,900 -0.0
26/07/2018
3.64
 1,154,280 3.49 3.64 3.34 0 0 0
25/07/2018
3.49
 1,550,160 3.64 3.94 3.49 0 0 0
24/07/2018
3.64
 1,688,050 3.49 3.72 3.26 78,000 0 0.4
23/07/2018
3.49
 1,372,750 3.56 3.79 3.49 40,500 0 0.2
20/07/2018
3.56
 2,023,113 3.34 3.64 3.19 0 0 0
19/07/2018
3.34
 894,930 3.34 3.41 3.19 1,000 0 0.0
18/07/2018
3.34
 1,856,975 3.11 3.41 3.11 500 0 0.0
17/07/2018
3.11
 2,154,568 2.88 3.11 2.81 0 0 0
16/07/2018
2.88
 368,500 2.88 2.88 2.81 0 0 0
13/07/2018
2.88
 981,710 2.73 2.88 2.73 0 0 0
12/07/2018
2.73
 587,700 2.81 2.88 2.73 0 0 0
11/07/2018
2.81
 57,900 2.81 2.81 2.73 0 0 0
10/07/2018
2.81
 685,600 2.88 2.88 2.73 0 0 0
09/07/2018
2.88
 394,400 2.88 2.88 2.73 0 0 0
06/07/2018
2.88
 563,100 2.81 2.88 2.73 0 40,100 -0.1
05/07/2018
2.81
 151,900 2.88 2.88 2.65 0 0 0
04/07/2018
2.88
 192,800 2.65 2.88 2.65 0 12,300 -0.0
03/07/2018
2.65
 362,500 2.81 2.88 2.65 0 0 0
02/07/2018
2.81
 250,600 2.96 2.96 2.81 0 0 0
29/06/2018
2.96
 401,800 2.81 2.96 2.73 0 0 0
28/06/2018
2.81
 388,700 3.03 3.03 2.81 0 0 0
27/06/2018
3.03
 667,400 2.88 3.03 2.73 0 0 0
26/06/2018
2.88
 400,900 2.96 3.03 2.81 0 0 0
25/06/2018
2.96
 796,510 2.81 2.96 2.73 0 0 0
22/06/2018
2.81
 520,300 2.65 2.81 2.65 0 0 0
21/06/2018
2.65
 452,000 2.65 2.73 2.58 0 0 0
20/06/2018
2.65
 329,100 2.73 2.88 2.58 0 0 0
19/06/2018
2.73
 721,824 2.73 2.73 2.50 0 0 0
18/06/2018
2.73
 157,810 2.65 2.73 2.65 0 0 0
15/06/2018
2.65
 408,200 2.65 2.81 2.65 0 0 0
14/06/2018
2.65
 616,500 2.65 2.81 2.58 0 0 0
13/06/2018
2.65
 636,600 2.65 2.88 2.65 0 0 0
12/06/2018
2.65
 727,540 2.73 2.73 2.58 0 0 0
11/06/2018
2.73
 412,900 2.96 3.03 2.73 0 18,900 -0.1
08/06/2018
2.96
 769,700 2.96 2.96 2.81 0 10,000 -0.0
07/06/2018
2.96
 1,212,830 2.96 3.19 2.96 0 0 0
06/06/2018
2.96
 815,774 2.73 2.96 2.73 0 0 0
05/06/2018
2.73
 1,361,506 2.65 2.73 2.65 0 0 0
04/06/2018
2.65
 469,000 2.58 2.73 2.58 0 0 0
01/06/2018
2.58
 358,105 2.73 2.73 2.58 0 0 0
31/05/2018
2.73
 714,910 2.50 2.73 2.50 0 0 0
30/05/2018
2.50
 229,200 2.58 2.58 2.43 0 0 0
29/05/2018
2.58
 475,029 2.43 2.58 2.43 0 0 0
28/05/2018
2.43
 834,300 2.35 2.50 2.28 0 0 0
25/05/2018
2.35
 771,500 2.58 2.58 2.35 0 0 0
24/05/2018
2.58
 312,910 2.73 2.73 2.50 0 0 0
23/05/2018
2.73
 339,200 2.65 2.73 2.58 0 0 0
22/05/2018
2.65
 1,260,638 2.88 2.88 2.65 0 0 0
21/05/2018
2.88
 151,400 2.96 2.96 2.81 0 0 0
18/05/2018
2.96
 598,820 2.96 2.96 2.81 0 0 0
17/05/2018
2.96
 780,520 3.11 3.11 2.88 0 10,100 -0.0
16/05/2018
3.11
 663,256 3.19 3.19 3.03 0 0 0
15/05/2018
3.19
 739,348 3.19 3.19 3.03 0 0 0
14/05/2018
3.19
 561,790 3.03 3.19 3.03 0 0 0
11/05/2018
3.03
 674,732 2.81 3.03 2.73 0 0 0
10/05/2018
2.81
 1,472,320 3.03 3.34 2.81 71,300 0 0.3
09/05/2018
3.03
 1,090,545 2.81 3.03 2.81 0 0 0
08/05/2018
2.81
 671,420 2.73 2.81 2.65 0 0 0
07/05/2018
2.73
 945,030 2.65 2.73 2.50 0 0 0
04/05/2018
2.65
 634,520 2.65 2.73 2.50 0 0 0
03/05/2018
2.65
 661,730 2.58 2.73 2.58 0 0 0
02/05/2018
2.58
 771,311 2.35 2.58 2.28 0 0 0
27/04/2018
2.35
 309,020 2.43 2.50 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |