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
(2024-08-19) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
4.90
 430,900 5 5 4.80 0 0 0
24/11/2023
5
 1,084,000 4.90 5 4.70 16,500 0 0.1
23/11/2023
4.90
 1,554,100 5.10 5.20 4.90 600 0 0.0
22/11/2023
5.10
 1,070,100 5 5.20 5 0 0 0
21/11/2023
5
 745,100 5.20 5.20 5 13,500 0 0.1
20/11/2023
5.20
 921,900 5.20 5.20 4.90 0 0 0
17/11/2023
5.20
 2,310,600 5.20 5.30 4.80 0 130,300 -0.7
16/11/2023
5.20
 1,031,500 5.30 5.30 5.10 0 0 0
15/11/2023
5.30
 2,260,800 5.20 5.30 5.10 130,300 0 0.7
14/11/2023
5.20
 1,689,800 5 5.20 5 0 0 0
13/11/2023
5
 721,800 5 5.10 4.90 0 0 0
10/11/2023
5
 1,026,000 5.10 5.10 4.90 0 0 0
09/11/2023
5.10
 2,022,600 5 5.20 5 14,300 15,600 -0.0
08/11/2023
5
 1,208,900 4.70 5 4.60 1,200 5,200 -0.0
07/11/2023
4.70
 635,500 4.90 4.90 4.70 100 0 0
06/11/2023
4.90
 707,200 4.80 4.90 4.70 33,900 0 0.2
03/11/2023
4.80
 495,900 4.90 4.90 4.70 5,400 0 0.0
02/11/2023
4.90
 1,132,600 4.60 4.90 4.50 0 4,900 -0.0
01/11/2023
4.60
 585,800 4.50 4.60 4.40 0 0 0
31/10/2023
4.50
 523,700 4.60 4.60 4.40 1,600 0 0.0
30/10/2023
4.60
 548,700 4.60 4.60 4.40 4,900 0 0.0
27/10/2023
4.60
 799,600 4.50 4.60 4.40 0 0 0
26/10/2023
4.50
 1,297,600 4.90 4.90 4.50 0 0 0
25/10/2023
4.90
 748,200 4.90 5 4.70 15,000 0 0.1
24/10/2023
4.90
 1,058,000 4.70 4.90 4.60 37,100 0 0.2
23/10/2023
4.70
 436,900 4.80 4.90 4.60 0 0 0
20/10/2023
4.80
 675,400 4.60 4.80 4.40 0 0 0
19/10/2023
4.60
 743,200 4.70 4.70 4.40 19,900 0 0.1
18/10/2023
4.70
 841,000 4.80 4.90 4.40 0 0 0
17/10/2023
4.80
 780,300 4.90 5 4.80 0 0 0
16/10/2023
4.90
 505,200 5.10 5.20 4.90 0 0 0
13/10/2023
5.10
 841,100 5.20 5.20 4.80 11,600 0 0.1
12/10/2023
5.20
 973,300 5.10 5.20 4.90 0 0 0
11/10/2023
5.10
 947,600 5 5.10 4.80 0 0 0
10/10/2023
5
 1,730,700 4.60 5 4.60 0 0 0
09/10/2023
4.60
 507,800 4.40 4.60 4.30 0 0 0
06/10/2023
4.40
 285,600 4.40 4.50 4.30 0 0 0
05/10/2023
4.40
 262,100 4.40 4.50 4.30 0 0 0
04/10/2023
4.40
 453,500 4.40 4.50 4.30 0 0 0
03/10/2023
4.40
 812,300 4.70 4.70 4.40 100 0 0.0
02/10/2023
4.70
 417,300 4.60 4.80 4.60 0 0 0
29/09/2023
4.60
 1,053,900 4.50 4.80 4.50 0 0 0
28/09/2023
4.50
 400,500 4.60 4.70 4.40 0 0 0
27/09/2023
4.60
 1,121,600 4.60 4.70 4.30 0 0 0
26/09/2023
4.60
 875,800 4.80 4.90 4.60 0 0 0
25/09/2023
4.80
 898,200 5.30 5.30 4.80 0 0 0
22/09/2023
5.30
 1,381,700 5.40 5.40 5.10 102,100 1,600 0.5
21/09/2023
5.40
 724,400 5.60 5.60 5.40 0 0 0
20/09/2023
5.60
 541,900 5.40 5.60 5.30 0 0 0
19/09/2023
5.40
 627,800 5.40 5.50 5.30 0 0 0
18/09/2023
5.40
 935,400 5.50 5.50 5.30 300 0 0.0
15/09/2023
5.50
 647,500 5.50 5.60 5.40 0 0 0
14/09/2023
5.50
 1,427,700 5.70 5.70 5.40 0 0 0
13/09/2023
5.70
 1,425,600 5.90 6 5.60 0 2,000 -0.0
12/09/2023
5.90
 987,700 5.80 5.90 5.70 0 0 0
11/09/2023
5.80
 1,823,000 6.10 6.20 5.80 0 0 0
08/09/2023
6.10
 1,554,000 6 6.10 5.90 1,000 100 0.0
07/09/2023
6
 1,692,000 6.10 6.20 5.90 0 0 0
06/09/2023
6.10
 1,034,100 6 6.20 5.90 0 0 0
05/09/2023
6
 1,102,500 5.70 6.10 5.70 0 2,000 -0.0
31/08/2023
5.70
 750,800 5.70 5.80 5.60 33,300 0 0.2
30/08/2023
5.70
 431,000 5.70 5.80 5.60 0 0 0
29/08/2023
5.70
 1,038,500 5.50 5.90 5.50 0 0 0
28/08/2023
5.50
 894,600 5.60 5.60 5.50 0 0 0
25/08/2023
5.60
 537,500 5.70 5.70 5.60 3,700 0 0
24/08/2023
5.70
 597,300 5.60 5.70 5.50 0 0 0
23/08/2023
5.60
 1,025,400 5.60 5.70 5.50 0 0 0
22/08/2023
5.60
 1,330,400 5.50 5.70 5.30 44,000 0 0.2
21/08/2023
5.50
 1,495,200 5.50 5.70 5.30 0 0 0
18/08/2023
5.50
 3,364,700 6.10 6.10 5.50 0 0 0
17/08/2023
6.10
 1,914,400 6.30 6.30 6.10 0 0 0
16/08/2023
6.30
 1,182,700 6.40 6.40 6.20 1,900 0 0.0
15/08/2023
6.40
 1,035,400 6.40 6.50 6.30 0 0 0
14/08/2023
6.40
 1,175,200 6.30 6.40 6.20 0 0 0
11/08/2023
6.30
 1,577,600 6.20 6.40 6.10 0 0 0
10/08/2023
6.20
 2,554,800 6.60 6.60 6.20 1,000 0 0.0
09/08/2023
6.60
 1,465,100 6.70 6.70 6.50 0 0 0
08/08/2023
6.70
 3,200,200 6.40 6.90 6.30 0 200 -0.0
07/08/2023
6.40
 2,198,200 6.30 6.50 6.20 0 0 0
04/08/2023
6.30
 1,870,900 6.30 6.50 6.20 0 0 0
03/08/2023
6.30
 914,000 6.40 6.50 6.20 0 100 -0.0
02/08/2023
6.40
 1,067,800 6.30 6.60 6.20 0 9,000 -0.1
01/08/2023
6.30
 2,946,300 6.50 6.80 6.30 0 0 0
31/07/2023
6.50
 1,663,000 6.60 6.80 6.40 0 100 -0.0
28/07/2023
6.60
 4,848,100 6.10 6.70 6.10 0 0 0
27/07/2023
6.10
 1,625,200 6 6.30 5.90 200 400 -0.0
26/07/2023
6
 1,320,300 6.10 6.10 6 13,000 0 0.1
25/07/2023
6.10
 1,135,300 6.30 6.40 6.10 1,700 0 0.0
24/07/2023
6.30
 1,892,400 6.20 6.30 6 2,000 0 0.0
21/07/2023
6.20
 2,460,400 5.70 6.20 5.70 0 40,200 -0.2
20/07/2023
5.70
 589,700 5.70 5.70 5.50 0 0 0
19/07/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/07/2023
5.70
 1,191,000 5.64 6.10 5.60 0 0 0
18/07/2023
5.64
 1,117,700 5.64 5.73 5.55 700 0 0.0
17/07/2023
5.64
 1,518,100 5.82 6 5.64 0 0 0
14/07/2023
5.82
 1,333,300 5.64 5.82 5.55 0 0 0
13/07/2023
5.64
 1,059,300 5.64 5.73 5.45 300 0 0.0
12/07/2023
5.64
 1,288,200 5.55 5.73 5.45 0 0 0
11/07/2023
5.55
 2,396,500 5.45 5.73 5.45 0 0 0
10/07/2023
5.45
 1,119,300 5.27 5.55 5.27 0 0 0
07/07/2023
5.27
 652,500 5.09 5.27 5 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |