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)
19/09/2022
7.45
 627,872 7.64 7.64 7.27 0 0 0
16/09/2022
7.64
 325,684 7.64 7.73 7.45 0 0 0
15/09/2022
7.64
 373,263 7.73 7.82 7.55 0 0 0
14/09/2022
7.73
 1,232,052 7.82 7.82 7.55 0 0 0
13/09/2022
7.82
 82,174 7.82 7.82 7.73 0 24 -0.0
12/09/2022
7.82
 346,184 7.82 8 7.73 0 0 0
09/09/2022
7.82
 284,234 7.91 8.09 7.73 0 0 0
08/09/2022
7.91
 629,806 7.82 7.91 7.64 0 0 0
07/09/2022
7.82
 524,660 7.82 8.09 7.64 0 0 0
06/09/2022
7.82
 277,610 7.91 7.91 7.64 0 0 0
05/09/2022
7.91
 432,050 7.91 8.09 7.73 0 0 0
31/08/2022
7.91
 139,672 7.91 7.91 7.73 0 0 0
30/08/2022
7.91
 228,518 7.91 8.09 7.82 0 0 0
29/08/2022
7.91
 1,017,430 8.09 8.09 7.55 0 0 0
26/08/2022
8.09
 243,400 8.18 8.18 7.91 0 0 0
25/08/2022
8.18
 425,272 8 8.18 7.91 0 0 0
24/08/2022
8
 305,250 8 8.18 7.82 0 0 0
23/08/2022
8
 295,768 7.73 8 7.45 0 0 0
22/08/2022
7.73
 338,280 7.91 7.91 7.45 0 0 0
19/08/2022
7.91
 701,400 8 8.18 7.64 0 0 0
18/08/2022
8
 421,882 8.36 8.36 8 0 0 0
17/08/2022
8.36
 382,203 8.45 8.45 8.18 0 0 0
16/08/2022
8.45
 417,012 8.45 8.55 8.27 0 0 0
15/08/2022
8.45
 504,503 8.55 8.73 8.36 0 0 0
12/08/2022
8.55
 367,600 8.45 8.55 8.18 0 0 0
11/08/2022
8.45
 735,346 8.55 8.73 8.27 0 0 0
10/08/2022
8.55
 421,988 8.55 8.55 8.36 0 0 0
09/08/2022
8.55
 731,474 8.55 8.91 8.45 0 0 0
08/08/2022
8.55
 1,792,374 7.82 8.55 7.82 0 5,074 -0.0
05/08/2022
7.82
 324,120 7.82 7.82 7.64 0 0 0
04/08/2022
7.82
 396,128 7.91 8 7.73 0 0 0
03/08/2022
7.91
 316,700 7.91 8 7.73 0 0 0
02/08/2022
7.91
 284,884 7.91 8.09 7.82 0 0 0
01/08/2022
7.91
 645,988 7.73 8 7.64 5,800 5,000 0.0
29/07/2022
7.73
 665,565 7.55 7.91 7.45 0 9,000 -0.1
28/07/2022
7.55
 501,912 7.36 7.55 7.36 0 0 0
27/07/2022
7.36
 367,661 7.18 7.36 6.91 0 0 0
26/07/2022
7.18
 144,000 7.27 7.27 7.09 0 3,000 -0.0
25/07/2022
7.27
 312,100 7.45 7.45 7.18 0 0 0
22/07/2022
7.45
 293,400 7.55 7.64 7.45 0 0 0
21/07/2022
7.55
 163,260 7.55 7.64 7.45 0 0 0
20/07/2022
7.55
 483,300 7.45 7.64 7.45 0 0 0
19/07/2022
7.45
 579,640 7.36 7.73 7.27 0 0 0
18/07/2022
7.36
 327,605 7.36 7.73 7.27 0 0 0
15/07/2022
7.36
 917,900 7.18 7.45 7 0 0 0
14/07/2022
7.18
 458,600 7.09 7.18 6.91 0 0 0
13/07/2022
7.09
 434,616 7 7.27 6.82 0 0 0
12/07/2022
7
 206,203 6.82 7 6.55 0 300 -0.0
11/07/2022
6.82
 827,000 6.91 6.91 6.36 0 0 0
08/07/2022
6.91
 854,185 7.55 7.55 6.91 0 0 0
07/07/2022
7.55
 344,472 7.45 7.55 6.73 300 0 0.0
06/07/2022
7.45
 1,690,716 7 7.45 6.36 3,000 0 0.0
05/07/2022
7
 2,161,590 7.73 7.73 7 5,000 0 0.0
04/07/2022
7.73
 667,100 8 8 7.27 2,000 0 0.0
01/07/2022
8
 627,200 8 8 7.45 0 0 0
30/06/2022
8
 436,114 8.18 8.18 7.82 0 2,000 -0.0
29/06/2022
8.18
 256,815 8.18 8.18 7.73 0 0 0
28/06/2022
8.18
 582,028 8 8.18 7.82 0 200 -0.0
27/06/2022
8
 1,047,280 8.18 8.27 7.73 0 0 0
24/06/2022
8.18
 528,100 8.18 8.36 7.73 0 0 0
23/06/2022
8.18
 493,466 8 8.18 7.45 0 0 0
22/06/2022
8
 2,225,440 7.36 8 6.64 7,200 26,800 -0.1
21/06/2022
7.36
 103,423 8.18 8.18 7.36 0 0 0
20/06/2022
8.18
 120,011 9.09 9.09 8.18 0 0 0
17/06/2022
9.09
 179,200 10.09 10.09 9.09 0 0 0
16/06/2022
10.09
 1,209,732 10.18 10.18 9.18 0 0 0
15/06/2022
10.18
 374,829 11.27 11.27 10.18 0 0 0
14/06/2022
11.27
 770,304 12.18 12.18 11 7,300 0 0.1
13/06/2022
12.18
 534,900 13.45 13.45 12.18 0 0 0
10/06/2022
13.45
 1,714,346 13 13.55 12.73 0 0 0
09/06/2022
13
 263,605 12.91 13 12.73 100 0 0.0
08/06/2022
12.91
 258,185 13 13.09 12.82 0 0 0
07/06/2022
13
 152,589 13.18 13.18 12.73 0 0 0
06/06/2022
13.18
 193,394 13.18 13.27 13 2,000 0 0.0
03/06/2022
13.18
 63,620 13.27 13.45 13.18 0 0 0
02/06/2022
13.27
 224,120 13.82 13.82 13.27 0 0 0
01/06/2022
13.82
 199,947 13.82 14 13.55 5,000 0 0.1
31/05/2022
13.82
 357,732 13.73 14 13.36 0 0 0
30/05/2022
13.73
 268,423 14 14 13.45 0 0 0
27/05/2022
14
 175,406 14 14.18 13.64 0 0 0
26/05/2022
14
 213,500 14.09 14.09 13.73 0 0 0
25/05/2022
14.09
 512,014 13.55 14.09 13.55 0 0 0
24/05/2022
13.55
 123,884 13.45 13.55 13.09 0 0 0
23/05/2022
13.45
 238,949 13.73 13.91 13.36 0 0 0
20/05/2022
13.73
 415,219 13.45 13.91 13.45 0 0 0
19/05/2022
13.45
 109,901 13.45 13.64 13 0 0 0
18/05/2022
13.45
 350,489 13.45 13.64 13.27 0 0 0
17/05/2022
13.45
 168,272 13.18 13.55 12.73 0 0 0
16/05/2022
13.18
 194,522 12.91 13.18 12.64 0 4,000 -0.1
13/05/2022
12.91
 491,026 12.82 12.91 11.55 0 6,761 -0.1
12/05/2022
12.82
 212,472 14.09 14.09 12.73 0 0 0
11/05/2022
14.09
 191,651 13.36 14.55 13.55 0 0 0
10/05/2022
13.36
 616,029 13.64 13.64 12.27 100 100 0
09/05/2022
13.64
 621,261 15.09 15.09 13.64 200 5,000 -0.1
06/05/2022
15.09
 487,422 15.64 15.64 14.91 20,000 0 0.3
05/05/2022
15.64
 932,092 16 16.09 15.09 0 0 0
04/05/2022
16
 516,511 16.27 16.27 15.91 0 0 0
29/04/2022
16.27
 775,165 16.36 16.82 16.09 0 0 0
28/04/2022
16.36
 1,824,970 15.45 16.73 15.45 16,200 0 0.3
27/04/2022
15.45
 353,707 15.36 15.55 15.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |