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)
14/02/2023
3.82
 403,625 3.73 3.82 3.64 0 0 0
13/02/2023
3.73
 656,852 3.91 3.91 3.73 0 0 0
10/02/2023
3.91
 768,909 3.91 4.09 3.82 0 0 0
09/02/2023
3.91
 392,642 4 4 3.82 0 0 0
08/02/2023
4
 527,769 3.91 4 3.82 0 0 0
07/02/2023
3.91
 808,773 4.09 4.18 3.91 100 0 0.0
06/02/2023
4.09
 629,213 4.09 4.18 4 0 0 0
03/02/2023
4.09
 770,031 4 4.18 3.91 100 0 0.0
02/02/2023
4
 1,605,097 4.18 4.18 3.91 0 0 0
01/02/2023
4.18
 1,830,360 4.36 4.45 4.09 40,000 0 0.2
31/01/2023
4.36
 1,493,211 4.27 4.45 4.09 100 0 0.0
30/01/2023
4.27
 2,089,610 3.91 4.27 3.91 0 0 0
27/01/2023
3.91
 650,804 3.82 4 3.82 1,100 0 0.0
19/01/2023
3.82
 639,562 3.82 3.91 3.82 0 0 0
18/01/2023
3.82
 538,611 3.73 3.91 3.73 400 0 0.0
17/01/2023
3.73
 619,650 3.73 3.82 3.64 0 0 0
16/01/2023
3.73
 760,620 3.82 3.91 3.64 0 0 0
13/01/2023
3.82
 416,434 3.82 4 3.73 0 0 0
12/01/2023
3.82
 270,490 3.91 4 3.82 0 0 0
11/01/2023
3.91
 958,927 3.82 4.09 3.82 500 0 0.0
10/01/2023
3.82
 795,020 3.82 3.91 3.73 100 0 0.0
09/01/2023
3.82
 831,900 3.73 3.91 3.73 0 0 0
06/01/2023
3.73
 346,300 3.82 3.91 3.73 0 0 0
05/01/2023
3.82
 667,897 3.73 3.91 3.73 0 0 0
04/01/2023
3.73
 536,300 3.91 4 3.73 0 0 0
03/01/2023
3.91
 792,451 3.64 3.91 3.64 0 0 0
30/12/2022
3.64
 459,531 3.64 3.73 3.55 0 0 0
29/12/2022
3.64
 329,871 3.64 3.82 3.64 0 0 0
28/12/2022
3.64
 508,911 3.82 3.91 3.64 0 0 0
27/12/2022
3.82
 587,490 3.82 3.91 3.64 0 0 0
26/12/2022
3.82
 2,454,730 3.91 4 3.55 0 0 0
23/12/2022
3.91
 646,245 3.91 4.09 3.82 0 0 0
22/12/2022
3.91
 819,824 4.09 4.09 3.82 0 0 0
21/12/2022
4.09
 1,528,182 4.27 4.27 3.91 0 0 0
20/12/2022
4.27
 4,045,935 4.27 4.27 3.91 0 0 0
19/12/2022
4.27
 1,280,580 4.55 4.55 4.27 0 0 0
16/12/2022
4.55
 2,470,200 4.64 4.64 4.27 0 0 0
15/12/2022
4.64
 1,474,528 4.64 4.73 4.36 0 0 0
14/12/2022
4.64
 2,443,587 4.45 4.82 4.36 0 0 0
13/12/2022
4.45
 2,052,972 4.45 4.73 4.27 0 0 0
12/12/2022
4.45
 3,260,199 4.09 4.45 4.09 0 0 0
09/12/2022
4.09
 1,277,688 4.18 4.18 4 0 0 0
08/12/2022
4.18
 2,006,769 4.09 4.36 3.91 0 0 0
07/12/2022
4.09
 2,363,414 4.55 4.55 4.09 0 0 0
06/12/2022
4.55
 2,687,268 5 5 4.55 0 0 0
05/12/2022
5
 2,013,607 5 5.36 4.82 0 0 0
02/12/2022
5
 1,865,746 5 5.09 4.64 0 0 0
01/12/2022
5
 3,332,036 4.55 5 4.64 0 5,000 -0.0
30/11/2022
4.55
 2,628,717 4.18 4.55 4.09 0 0 0
29/11/2022
4.18
 2,159,068 4.09 4.27 3.91 0 0 0
28/11/2022
4.09
 1,416,737 3.82 4.18 3.91 100 0 0.0
25/11/2022
3.82
 1,509,812 3.82 4.09 3.64 0 0 0
24/11/2022
3.82
 1,292,602 4.18 4.18 3.82 0 0 0
23/11/2022
4.18
 1,817,807 4.64 4.64 4.18 0 0 0
22/11/2022
4.64
 2,239,153 4.55 4.73 4.09 15,000 0 0.1
21/11/2022
4.55
 2,455,572 4.73 4.82 4.27 0 0 0
18/11/2022
4.73
 1,084,008 4.45 4.73 4.18 3,300 0 0.0
17/11/2022
4.45
 6,359,559 4.09 4.45 3.73 50,000 0 0.2
16/11/2022
4.09
 750,517 4.45 4.45 4.09 0 0 0
15/11/2022
4.45
 40,222 4.91 4.91 4.45 100 0 0.0
14/11/2022
4.91
 280,095 5.45 5.45 4.91 0 0 0
11/11/2022
5.45
 1,157,327 5.73 5.91 5.18 1,000 0 0.0
10/11/2022
5.73
 295,102 6.36 6.36 5.73 1,000 0 0.0
09/11/2022
6.36
 194,409 6.45 6.45 6.18 2,100 0 0.0
08/11/2022
6.45
 699,747 5.91 6.45 5.36 0 0 0
07/11/2022
5.91
 506,503 6.55 6.55 5.91 0 0 0
04/11/2022
6.55
 770,145 7.18 7.27 6.55 0 0 0
03/11/2022
7.18
 285,303 7.45 7.45 7.18 0 0 0
02/11/2022
7.45
 381,595 7.55 7.55 7.36 0 0 0
01/11/2022
7.55
 342,833 7.45 7.64 7.36 0 0 0
31/10/2022
7.45
 454,542 7.73 7.73 7.27 0 0 0
28/10/2022
7.73
 845,241 7.64 7.73 7.27 0 0 0
27/10/2022
7.64
 1,051,622 7.09 7.64 6.73 0 0 0
26/10/2022
7.09
 331,465 7.09 7.45 6.91 0 0 0
25/10/2022
7.09
 1,461,582 6.73 7.18 6.27 0 0 0
24/10/2022
6.73
 1,271,163 6.55 6.82 6.09 0 0 0
21/10/2022
6.55
 757,304 7.18 7.18 6.55 0 0 0
20/10/2022
7.18
 664,142 7.18 7.27 6.91 0 0 0
19/10/2022
7.18
 894,815 7.18 7.55 7 0 0 0
18/10/2022
7.18
 2,131,311 6.55 7.18 6.45 0 0 0
17/10/2022
6.55
 974,249 6.73 6.82 6.18 0 0 0
14/10/2022
6.73
 1,092,640 6.45 6.82 6.36 1,400 0 0.0
13/10/2022
6.45
 1,227,133 6 6.45 5.73 0 0 0
12/10/2022
6
 942,170 5.45 6 5.09 0 0 0
11/10/2022
5.45
 2,143,883 5.09 5.45 4.64 0 0 0
10/10/2022
5.09
 1,039,057 5.55 5.55 5 0 0 0
07/10/2022
5.55
 454,704 6.09 6.09 5.55 0 0 0
06/10/2022
6.09
 972,130 6.27 6.36 5.73 0 0 0
05/10/2022
6.27
 871,783 6.09 6.36 6.09 0 0 0
04/10/2022
6.09
 554,125 6.73 6.82 6.09 0 0 0
03/10/2022
6.73
 281,514 7 7.09 6.64 0 0 0
30/09/2022
7
 571,296 7.09 7.09 6.55 0 0 0
29/09/2022
7.09
 171,927 7 7.09 6.82 0 0 0
28/09/2022
7
 252,260 6.91 7 6.82 0 0 0
27/09/2022
6.91
 358,846 7 7 6.82 0 0 0
26/09/2022
7
 269,995 7.18 7.18 6.82 0 0 0
23/09/2022
7.18
 168,898 7.09 7.27 7 0 0 0
22/09/2022
7.09
 107,399 7.09 7.09 6.82 0 0 0
21/09/2022
7.09
 196,355 7.18 7.18 6.91 0 0 0
20/09/2022
7.18
 331,450 7.45 7.45 7 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |