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)
07/07/2023
5.27
 652,500 5.09 5.27 5 0 0 0
06/07/2023
5.09
 631,200 5.18 5.27 5.09 0 0 0
05/07/2023
5.18
 1,361,755 5.36 5.36 5.18 1,000 0 0.0
04/07/2023
5.36
 863,716 5 5.36 5.09 0 0 0
03/07/2023
5
 598,999 4.91 5.09 4.91 0 0 0
30/06/2023
4.91
 880,423 5.09 5.09 4.91 0 0 0
29/06/2023
5.09
 703,800 5.18 5.18 5 0 0 0
28/06/2023
5.18
 861,758 5.27 5.36 5 0 0 0
27/06/2023
5.27
 501,992 5.27 5.36 5.18 0 0 0
26/06/2023
5.27
 1,817,747 5.45 5.55 5 0 0 0
23/06/2023
5.45
 929,029 5.55 5.64 5.36 0 0 0
22/06/2023
5.55
 381,850 5.45 5.64 5.45 0 0 0
21/06/2023
5.45
 776,215 5.36 5.55 5.27 0 0 0
20/06/2023
5.36
 1,246,914 5 5.36 4.91 0 0 0
19/06/2023
5
 2,576,007 5.45 5.55 4.91 0 0 0
16/06/2023
5.45
 844,844 5.45 5.64 5.45 0 0 0
15/06/2023
5.45
 946,801 5.55 5.64 5.36 0 0 0
14/06/2023
5.55
 2,069,551 5.82 5.91 5.45 600 0 0.0
13/06/2023
5.82
 1,871,028 5.82 6 5.73 0 0 0
12/06/2023
5.82
 1,467,800 5.55 6 5.73 0 9,500 -0.1
09/06/2023
5.55
 403,024 5.64 5.73 5.55 0 0 0
08/06/2023
5.64
 2,628,012 6.09 6.18 5.64 500 0 0.0
07/06/2023
6.09
 2,079,044 6 6.27 6 0 0 0
06/06/2023
6
 2,143,026 5.45 6 5.45 0 0 0
05/06/2023
5.45
 1,860,169 5.45 5.64 5.36 1,000 0 0.0
02/06/2023
5.45
 3,070,144 5.82 6 5.27 0 0 0
01/06/2023
5.82
 2,895,045 5.64 6.18 5.64 1,000 0 0.0
31/05/2023
5.64
 3,984,951 5.09 5.64 5.09 0 0 0
30/05/2023
5.09
 2,291,104 5 5.45 4.91 1,000 0 0.0
29/05/2023
5
 3,860,577 4.55 5 4.64 0 0 0
26/05/2023
4.55
 2,262,489 4.36 4.73 4.36 0 0 0
25/05/2023
4.36
 930,828 4.27 4.36 4.18 0 0 0
24/05/2023
4.27
 1,244,676 4.18 4.36 4.18 0 0 0
23/05/2023
4.18
 913,038 4.27 4.36 4.09 0 0 0
22/05/2023
4.27
 1,533,800 4.36 4.36 4.18 0 0 0
19/05/2023
4.36
 1,767,785 4.36 4.45 4.09 0 100 -0.0
18/05/2023
4.36
 3,951,418 4.18 4.55 4.18 0 0 0
17/05/2023
4.18
 1,892,270 4.18 4.36 4.09 0 0 0
16/05/2023
4.18
 2,355,743 4.18 4.27 4.09 0 0 0
15/05/2023
4.18
 2,028,300 4.27 4.55 4.18 0 0 0
12/05/2023
4.27
 4,300,400 3.91 4.27 3.91 0 200 -0.0
11/05/2023
3.91
 1,696,000 4 4.09 3.91 200 0 0.0
10/05/2023
4
 1,760,392 3.82 4 3.73 0 0 0
09/05/2023
3.82
 841,600 3.82 3.82 3.73 0 0 0
08/05/2023
3.82
 1,337,069 3.64 3.91 3.64 0 0 0
05/05/2023
3.64
 749,718 3.64 3.73 3.64 0 0 0
04/05/2023
3.64
 629,226 3.73 3.73 3.64 0 0 0
28/04/2023
3.73
 611,799 3.73 3.82 3.73 0 0 0
27/04/2023
3.73
 517,500 3.73 3.82 3.64 0 0 0
26/04/2023
3.73
 376,054 3.73 3.73 3.64 0 0 0
25/04/2023
3.73
 460,100 3.73 3.82 3.64 0 0 0
24/04/2023
3.73
 387,720 3.73 3.82 3.64 0 0 0
21/04/2023
3.73
 800,569 3.73 3.82 3.64 0 0 0
20/04/2023
3.73
 329,704 3.73 3.82 3.73 0 0 0
19/04/2023
3.73
 409,491 3.73 3.82 3.64 0 0 0
18/04/2023
3.73
 583,380 3.73 3.82 3.64 0 0 0
17/04/2023
3.73
 183,445 3.73 3.73 3.64 0 0 0
14/04/2023
3.73
 1,411,979 3.73 3.91 3.73 0 0 0
13/04/2023
3.73
 464,026 3.73 3.91 3.73 0 0 0
12/04/2023
3.73
 573,570 3.82 3.91 3.73 0 0 0
11/04/2023
3.82
 984,463 3.91 3.91 3.73 0 0 0
10/04/2023
3.91
 1,020,686 3.91 4.09 3.82 0 0 0
07/04/2023
3.91
 1,942,319 3.91 4.09 3.73 0 0 0
06/04/2023
3.91
 1,686,807 3.91 4.18 3.91 0 0 0
05/04/2023
3.91
 1,636,500 3.73 4 3.73 0 0 0
04/04/2023
3.73
 969,529 3.73 3.82 3.64 0 0 0
03/04/2023
3.73
 333,624 3.64 3.73 3.64 0 11,600 -0.0
31/03/2023
3.64
 501,201 3.55 3.73 3.55 0 0 0
30/03/2023
3.55
 632,645 3.64 3.73 3.55 0 0 0
29/03/2023
3.64
 192,206 3.73 3.73 3.64 0 0 0
28/03/2023
3.73
 1,287,894 3.55 3.82 3.55 0 0 0
27/03/2023
3.55
 383,123 3.55 3.64 3.55 0 0 0
24/03/2023
3.55
 180,219 3.55 3.64 3.55 0 0 0
23/03/2023
3.55
 273,408 3.64 3.64 3.55 0 0 0
22/03/2023
3.64
 79,563 3.64 3.64 3.55 0 0 0
21/03/2023
3.64
 235,050 3.55 3.64 3.55 0 0 0
20/03/2023
3.55
 517,002 3.64 3.73 3.55 0 0 0
17/03/2023
3.64
 241,553 3.64 3.73 3.64 0 0 0
16/03/2023
3.64
 370,500 3.73 3.73 3.64 0 0 0
15/03/2023
3.73
 335,780 3.64 3.82 3.64 0 0 0
14/03/2023
3.64
 788,893 3.73 3.73 3.64 0 0 0
13/03/2023
3.73
 1,243,298 3.73 3.82 3.64 0 10,000 -0.0
10/03/2023
3.73
 587,145 3.82 3.82 3.73 0 0 0
09/03/2023
3.82
 242,428 3.73 3.82 3.73 0 0 0
08/03/2023
3.73
 224,415 3.73 3.82 3.64 0 0 0
07/03/2023
3.73
 361,775 3.73 3.82 3.64 0 0 0
06/03/2023
3.73
 673,217 3.73 3.91 3.73 0 0 0
03/03/2023
3.73
 505,914 3.73 3.82 3.64 0 0 0
02/03/2023
3.73
 115,278 3.82 3.82 3.73 0 0 0
01/03/2023
3.82
 597,400 3.73 3.82 3.73 0 0 0
28/02/2023
3.73
 381,450 3.73 3.82 3.64 0 0 0
27/02/2023
3.73
 642,200 3.82 3.82 3.64 0 0 0
24/02/2023
3.82
 504,909 3.91 4 3.82 11,600 0 0.0
23/02/2023
3.91
 491,885 3.82 4 3.73 0 0 0
22/02/2023
3.82
 1,079,706 4.09 4.09 3.82 0 0 0
21/02/2023
4.09
 1,014,719 4.09 4.27 3.91 200 100 0.0
20/02/2023
4.09
 1,031,660 4 4.18 4 0 0 0
17/02/2023
4
 1,220,151 3.91 4.18 3.91 100 0 0.0
16/02/2023
3.91
 1,078,608 3.82 4.09 3.82 0 0 0
15/02/2023
3.82
 677,312 3.82 3.91 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |