Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	5.10	989,700	4.90	5.20	4.90	30,200	54,600	-0.1
23/04/2024	5	850,500	5.10	5.20	4.90	60,500	65,300	-0.0
22/04/2024	5.10	777,300	5	5.20	5	800	51,300	-0.3
19/04/2024	5.10	1,262,500	5.10	5.20	4.90	16,400	136,800	-0.6
17/04/2024	5.20	1,065,400	5.20	5.30	5	91,700	13,800	0.4
16/04/2024	5.20	3,797,800	5.40	5.40	4.90	397,500	9,200	2.0
15/04/2024	5.40	2,313,300	6	6	5.40	90,700	153,000	-0.4
12/04/2024	6	799,700	6.10	6.10	5.90	0	35,000	-0.2
11/04/2024	6.10	713,400	6.10	6.10	5.90	0	30,600	-0.2
10/04/2024	6.10	710,500	6.10	6.20	6	0	56,400	-0.3
09/04/2024	6.10	401,100	6	6.10	5.90	4,500	8,700	-0.0
08/04/2024	6	1,627,700	6.20	6.20	5.90	257,100	1,000	1.5
05/04/2024	6.20	3,133,300	6.80	6.80	6.20	111,900	48,600	0.4
04/04/2024	6.80	2,489,000	6.90	7	6.60	0	33,800	-0.2
03/04/2024	7	724,800	7	7.10	6.90	7,600	136,800	-0.9
02/04/2024	7.10	1,263,000	7	7.10	6.90	46,000	83,300	-0.3
01/04/2024	7	977,800	7.20	7.20	6.90	0	109,200	-0.8
29/03/2024	7.20	660,500	7.20	7.30	7.10	0	3,300	-0.0
28/03/2024	7.30	706,400	7.20	7.30	7.10	87,800	0	0.6
27/03/2024	7.20	755,500	7.20	7.30	7.10	80,000	2,000	0.6
26/03/2024	7.20	1,230,400	7.10	7.30	7	49,200	27,040	0.2
25/03/2024	7.10	1,257,800	7.30	7.30	7.10	300	98,400	-0.7
22/03/2024	7.30	1,539,300	7.50	7.50	7.30	0	204,900	-1.5
21/03/2024	7.50	978,000	7.40	7.50	7.20	0	85,600	-0.6
20/03/2024	7.40	3,450,300	7.30	7.50	7.20	119,400	112,800	0.0
19/03/2024	7.30	1,612,400	7.20	7.30	7	114,700	65,200	0.4
18/03/2024	7.20	3,993,200	7	7.50	6.90	299,400	69,100	1.7
15/03/2024	7	1,199,200	6.90	7.10	6.80	69,200	25,000	0.3
14/03/2024	6.90	1,424,000	7	7.10	6.80	116,500	6,900	0.8
13/03/2024	7	1,332,500	6.80	7	6.80	34,900	0	0.2
12/03/2024	6.80	820,900	6.80	6.90	6.70	42,800	24,200	0.1
11/03/2024	6.80	1,068,400	6.90	7	6.70	0	54,600	-0.4
08/03/2024	6.90	1,496,900	7.10	7.20	6.80	0	133,900	-0.9
07/03/2024	7.10	900,000	7.10	7.20	7	25,000	75,800	-0.4
06/03/2024	7.10	1,561,700	7.20	7.30	6.90	60,300	800	0.4
05/03/2024	7.20	1,824,400	7	7.40	7	48,400	52,000	-0.0
04/03/2024	7	1,590,400	7	7.10	6.90	123,500	17,300	0.7
01/03/2024	7	879,000	7.10	7.20	6.90	1,000	55,800	-0.4
29/02/2024	7.10	946,700	7.10	7.10	6.90	2,000	24,400	-0.2
28/02/2024	7.10	1,995,300	6.90	7.30	6.90	4,400	117,500	-0.8
27/02/2024	6.90	992,400	6.90	7	6.80	25,500	105,100	-0.6
26/02/2024	6.90	1,288,600	6.80	6.90	6.60	63,500	18,400	0.3
23/02/2024	6.80	1,936,600	7.20	7.30	6.60	111,800	6,600	0.7
22/02/2024	7.20	2,102,200	6.90	7.40	6.90	118,700	12,500	0.8
21/02/2024	6.90	1,000,600	7	7.20	6.80	38,500	73,500	-0.2
20/02/2024	7	4,214,100	6.40	7	6.40	127,600	0	0.9
19/02/2024	6.40	681,800	6.30	6.40	6.30	12,100	5,700	0.0
16/02/2024	6.30	568,700	6.30	6.40	6.20	9,900	5,100	0.0
15/02/2024	6.30	408,300	6.40	6.40	6.30	700	900	-0.0
07/02/2024	6.40	563,400	6.30	6.40	6.20	24,700	0	0.2
06/02/2024	6.30	350,400	6.20	6.30	6.10	4,500	14,400	-0.1
05/02/2024	6.20	503,100	6.20	6.30	6.10	0	16,200	-0.1
02/02/2024	6.20	843,000	6.30	6.30	6.20	1,800	0	0.0
01/02/2024	6.30	739,500	6.30	6.40	6.20	4,100	6,800	-0.0
31/01/2024	6.30	1,494,400	6.40	6.50	6.30	11,100	15,500	-0.0
30/01/2024	6.40	556,300	6.50	6.50	6.40	0	0	0
29/01/2024	6.50	460,200	6.50	6.50	6.40	900	0	0.0
26/01/2024	6.50	1,275,700	6.50	6.60	6.40	0	0	0
25/01/2024	6.50	835,200	6.50	6.50	6.30	0	0	0
24/01/2024	6.50	1,287,000	6.60	6.60	6.40	0	34,100	-0.2
23/01/2024	6.60	2,860,200	6.30	6.60	6.20	91,200	0	0.6
22/01/2024	6.30	1,039,600	6.30	6.40	6.20	0	3,700	-0.0
19/01/2024	6.30	929,900	6.20	6.30	6.10	0	0	0
18/01/2024	6.20	925,200	6.10	6.40	6.10	0	0	0
17/01/2024	6.10	697,100	6.30	6.30	6.10	0	0	0
16/01/2024	6.30	1,059,600	6.30	6.30	6.10	0	0	0
15/01/2024	6.30	722,600	6.30	6.40	6.10	0	0	0
12/01/2024	6.30	1,166,000	6.40	6.40	6.10	0	0	0
11/01/2024	6.40	2,746,300	6	6.40	6	0	0	0
10/01/2024	6	1,095,600	6.20	6.20	6	0	0	0
09/01/2024	6.20	1,058,900	6.30	6.40	6.10	0	0	0
08/01/2024	6.30	1,874,800	6.20	6.30	6.10	0	200	-0.0
05/01/2024	6.20	1,406,200	6.20	6.20	6	0	0	0
04/01/2024	6.20	2,045,200	6.30	6.40	6.20	0	50,000	-0.3
03/01/2024	6.30	1,098,200	6.20	6.30	6	0	0	0
02/01/2024	6.20	1,223,500	6.10	6.30	6	0	0	0
29/12/2023	6.10	1,496,000	6.20	6.30	6	0	0	0
28/12/2023	6.20	3,733,300	5.80	6.20	5.80	0	33,300	-0.2
27/12/2023	5.80	1,700,700	5.70	5.80	5.60	0	0	0
26/12/2023	5.70	989,500	5.80	5.80	5.60	100	11,300	-0.1
25/12/2023	5.80	955,100	5.70	5.80	5.60	0	40,000	-0.2
22/12/2023	5.70	2,202,000	5.60	5.90	5.60	0	20,000	-0.1
21/12/2023	5.60	1,850,100	5.60	5.70	5.40	100	0	0.0
20/12/2023	5.60	1,194,000	5.70	5.80	5.60	0	50,000	-0.3
19/12/2023	5.70	5,439,700	5.30	5.80	5.30	0	29,200	-0.2
18/12/2023	5.30	1,383,900	5.20	5.40	5.10	0	0	0
15/12/2023	5.20	680,300	5.10	5.30	5.10	0	0	0
14/12/2023	5.10	957,200	5.20	5.30	5.10	0	0	0
13/12/2023	5.20	1,595,900	5.20	5.40	5.10	0	0	0
12/12/2023	5.20	986,900	5.30	5.40	5.20	0	0	0
11/12/2023	5.30	510,400	5.40	5.40	5.20	0	0	0
08/12/2023	5.40	637,000	5.40	5.40	5.20	0	0	0
07/12/2023	5.40	2,068,200	5.50	5.60	5.20	0	0	0
06/12/2023	5.50	1,173,600	5.50	5.60	5.40	0	0	0
05/12/2023	5.50	1,008,900	5.50	5.50	5.30	0	0	0
04/12/2023	5.50	2,483,200	5.30	5.50	5.30	0	2,000	-0.0
01/12/2023	5.30	1,320,400	5.20	5.30	5	0	0	0
30/11/2023	5.20	2,461,100	5.10	5.30	5	0	0	0
29/11/2023	5.10	803,000	5.10	5.10	5	0	0	0
28/11/2023	5.10	1,539,800	4.90	5.20	4.90	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0.30	6.12%	7,678,500	8,100	0.0	4.80 5.30 5.20
2 tháng (2024-07-22)	0.10	1.96%	13,884,500	5,000	0.0	4.60 5.30 5.20
3 tháng (2024-06-20)	-0.30	-5.45%	22,215,000	-21,700	-0.1	4.60 5.50 5.20
6 tháng (2024-03-22)	-2.10	-28.77%	86,301,100	-284,740	-2.3	4.60 7.30 5.20
12 tháng (2023-09-25)	0.40	8.33%	238,769,200	98,160	0.3	4.40 7.50 5.20
24 tháng (2022-09-29)	-1.89	-26.67%	538,106,851	344,760	1.5	3.55 7.73 5.20
36 tháng (2021-10-04)	-8.72	-62.64%	659,339,073	330,991	1.4	3.55 17.73 5.20
60 tháng (2019-10-15)	2.17	71.83%	1,048,383,926	349,781	1.6	1.99 17.73 5.20

CTCP Đầu tư MST (mst)

THỐNG KÊ GIAO DỊCH