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)
26/04/2018
2.43
 743,200 2.50 2.73 2.43 100 0 0.0
24/04/2018
2.50
 353,925 2.28 2.50 2.28 0 0 0
23/04/2018
2.28
 599,900 2.50 2.50 2.28 5,400 0 0.0
20/04/2018
2.50
 295,100 2.65 2.65 2.43 0 0 0
19/04/2018
2.65
 842,331 2.73 2.81 2.50 4,600 0 0.0
18/04/2018
2.73
 978,330 2.50 2.73 2.58 10,000 0 0.0
17/04/2018
2.50
 772,070 2.28 2.50 2.28 0 0 0
16/04/2018
2.28
 337,850 2.20 2.28 2.20 0 0 0
13/04/2018
2.20
 153,200 2.28 2.28 2.20 0 0 0
12/04/2018
2.28
 143,610 2.20 2.28 2.20 0 0 0
11/04/2018
2.20
 103,400 2.20 2.20 2.12 0 0 0
10/04/2018
2.20
 457,460 2.28 2.35 2.20 0 0 0
09/04/2018
2.28
 265,500 2.35 2.35 2.28 0 0 0
06/04/2018
2.35
 355,000 2.35 2.43 2.28 0 0 0
05/04/2018
2.35
 41,700 2.43 2.43 2.35 0 0 0
04/04/2018
2.43
 405,310 2.50 2.50 2.43 0 0 0
03/04/2018
2.50
 524,100 2.35 2.50 2.28 0 0 0
02/04/2018
2.35
 473,108 2.43 2.43 2.28 0 0 0
30/03/2018
2.43
 173,300 2.50 2.50 2.43 0 0 0
29/03/2018
2.50
 450,620 2.35 2.50 2.35 0 0 0
28/03/2018
2.35
 493,930 2.28 2.43 2.28 0 100 -0.0
27/03/2018
2.28
 322,400 2.28 2.43 2.28 0 0 0
26/03/2018
2.28
 532,400 2.35 2.35 2.28 0 0 0
23/03/2018
2.35
 807,790 2.28 2.43 2.20 100 0 0.0
22/03/2018
2.28
 304,400 2.43 2.43 2.28 0 0 0
21/03/2018
2.43
 402,410 2.35 2.50 2.28 0 0 0
20/03/2018
2.35
 772,880 2.28 2.43 2.20 0 0 0
19/03/2018
2.28
 427,500 2.43 2.43 2.28 0 0 0
16/03/2018
2.43
 287,415 2.28 2.43 2.20 0 0 0
15/03/2018
2.28
 562,360 2.43 2.43 2.28 0 0 0
14/03/2018
2.43
 939,102 2.58 2.65 2.35 0 0 0
13/03/2018
2.58
 389,100 2.35 2.58 2.20 0 0 0
12/03/2018
2.35
 697,500 2.58 2.81 2.35 0 0 0
09/03/2018
2.58
 2,025,815 2.81 3.03 2.58 0 0 0
08/03/2018
2.81
 359,900 2.58 2.81 2.81 0 0 0
07/03/2018
2.58
 414,600 2.35 2.58 2.43 0 0 0
06/03/2018
2.35
 531,977 2.20 2.35 2.20 0 0 0
05/03/2018
2.20
 212,123 2.12 2.20 2.05 0 0 0
02/03/2018
2.12
 522,200 2.05 2.12 1.97 0 0 0
01/03/2018
2.05
 228,140 1.90 2.05 1.90 0 0 0
28/02/2018
1.90
 148,600 1.97 2.05 1.90 0 0 0
27/02/2018
1.97
 205,400 1.90 2.05 1.97 0 0 0
26/02/2018
1.90
 99,720 1.97 1.97 1.90 0 0 0
23/02/2018
1.97
 360,200 2.05 2.05 1.97 0 0 0
22/02/2018
2.05
 38,500 1.97 2.05 1.97 0 0 0
21/02/2018
1.97
 103,630 1.97 2.12 1.97 0 0 0
13/02/2018
1.97
 196,450 1.97 2.12 1.97 0 0 0
12/02/2018
1.97
 220,050 1.90 2.05 1.90 3,000 0 0.0
09/02/2018
1.90
 106,530 1.97 2.05 1.90 0 0 0
08/02/2018
1.97
 148,120 1.97 2.05 1.97 0 0 0
07/02/2018
1.97
 193,950 1.90 2.05 1.90 0 0 0
06/02/2018
1.90
 268,750 2.05 2.05 1.90 0 0 0
05/02/2018
2.05
 226,000 2.20 2.20 2.05 0 0 0
02/02/2018
2.20
 244,600 2.20 2.28 2.12 0 0 0
01/02/2018
2.20
 253,900 2.35 2.35 2.20 0 0 0
31/01/2018
2.35
 240,800 2.28 2.43 2.28 0 0 0
30/01/2018
2.28
 105,300 2.28 2.35 2.20 0 0 0
29/01/2018
2.28
 280,600 2.50 2.50 2.28 0 0 0
26/01/2018
2.50
 401,500 2.50 2.58 2.43 0 0 0
25/01/2018
2.50
 480,600 2.73 2.73 2.50 0 0 0
24/01/2018
2.73
 244,700 2.73 2.73 2.65 0 0 0
23/01/2018
2.73
 238,400 2.73 2.88 2.65 0 0 0
22/01/2018
2.73
 404,300 2.65 2.88 2.73 0 0 0
19/01/2018
2.65
 441,900 2.81 2.88 2.65 0 30,400 -0.1
18/01/2018
2.81
 303,900 2.88 2.88 2.73 0 0 0
17/01/2018
2.88
 253,800 3.03 3.03 2.88 0 0 0
16/01/2018
3.03
 193,500 2.88 3.03 2.88 0 12,900 -0.1
15/01/2018
2.88
 189,400 2.96 3.03 2.88 0 29,000 -0.1
12/01/2018
2.96
 232,400 3.03 3.11 2.96 0 0 0
11/01/2018
3.03
 411,200 3.19 3.19 2.96 0 0 0
10/01/2018
3.19
 391,000 3.26 3.26 3.03 19,700 0 0.1
09/01/2018
3.26
 412,800 3.03 3.26 2.96 7,700 0 0.0
08/01/2018
3.03
 627,500 3.34 3.34 3.03 20,000 0 0.1
05/01/2018
3.34
 1,066,100 3.11 3.41 3.11 33,400 0 0.1
04/01/2018
3.11
 235,500 2.88 3.11 3.03 0 0 0
03/01/2018
2.88
 1,436,200 2.65 2.88 2.65 0 0 0
02/01/2018
2.65
 1,407,400 2.58 2.73 2.35 11,500 0 0.0
29/12/2017
2.58
 1,179,000 2.73 2.73 2.50 0 0 0
28/12/2017
2.73
 710,090 2.96 2.96 2.73 0 0 0
27/12/2017
2.96
 269,300 2.96 3.11 2.88 0 0 0
26/12/2017
2.96
 1,616,500 3.11 3.26 2.81 0 0 0
25/12/2017
3.11
 1,080,511 3.41 3.41 3.11 10 0 0.0
22/12/2017
3.41
 1,398,900 3.72 3.72 3.41 0 0 0
21/12/2017
3.72
 1,931,900 4.02 4.02 3.64 0 0 0
20/12/2017
4.02
 3,452,000 3.72 4.02 3.41 0 0 0
19/12/2017
3.72
 767,000 4.10 4.10 3.72 0 0 0
18/12/2017
4.10
 1,111,300 4.47 4.47 4.10 0 0 0
15/12/2017
4.47
 1,800,100 4.93 4.93 4.47 100 0 0.0
14/12/2017
4.93
 1,527,100 5.46 5.99 4.93 0 0 0
13/12/2017
5.46
 2,500,800 5.01 5.46 4.55 0 0 0
12/12/2017
5.01
 1,071,200 5.54 5.54 5.01 0 0 0
11/12/2017
5.54
 2,268,900 5.84 5.84 5.31 0 0 0
08/12/2017
5.84
 74,200 6.45 6.45 5.84 0 0 0
07/12/2017
6.45
 1,092,000 7.13 7.13 6.45 0 0 0
06/12/2017
7.13
 4,822,100 7.13 7.13 6.45 0 0 0
05/12/2017
7.13
 918,300 7.89 7.89 7.13 0 0 0
04/12/2017
7.89
 169,400 8.72 8.72 7.89 0 0 0
01/12/2017
8.72
 332,400 9.40 9.56 8.72 0 0 0
30/11/2017
9.40
 519,600 9.86 9.86 9.40 0 0 0
29/11/2017
9.86
 573,000 10.16 10.16 9.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |