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)
26/11/2021
15.91
 1,105,556 15.56 16.08 15.48 0 0 0
25/11/2021
15.56
 436,220 15.56 15.74 15.39 0 0 0
24/11/2021
15.56
 296,400 15.39 15.74 15.30 0 0 0
23/11/2021
15.39
 365,400 15.13 15.65 14.70 0 0 0
22/11/2021
15.13
 841,216 16.08 16.08 15.13 0 0 0
19/11/2021
16.08
 665,690 16.17 16.17 15.30 0 0 0
18/11/2021
16.17
 801,200 16.25 16.34 15.91 0 0 0
17/11/2021
16.25
 722,600 16.00 16.60 15.91 0 50,000 -0.9
16/11/2021
16.00
 546,300 16.08 16.17 15.82 3,200 0 0.1
15/11/2021
16.08
 897,901 15.82 16.60 15.65 25,900 0 0.5
12/11/2021
15.82
 566,908 16.00 16.17 15.82 0 0 0
11/11/2021
16.00
 552,800 16.00 16.25 15.91 10,000 0 0.2
10/11/2021
16.00
 543,445 16.00 16.43 15.91 0 0 0
09/11/2021
16.00
 643,304 15.74 16.43 15.74 0 7,000 -0.1
08/11/2021
15.74
 460,531 15.74 15.91 15.65 0 8,000 -0.1
05/11/2021
15.74
 389,770 15.56 15.82 15.48 0 0 0
04/11/2021
15.56
 726,310 15.91 15.91 15.13 0 0 0
03/11/2021
15.91
 1,533,471 16.51 16.51 15.56 0 0 0
02/11/2021
16.51
 809,361 16.51 16.60 16.08 0 0 0
01/11/2021
16.51
 1,747,379 16.43 17.64 16.43 15,500 0 0.3
29/10/2021
16.43
 2,488,526 14.96 16.43 14.96 0 0 0
28/10/2021
14.96
 1,051,700 14.53 15.13 14.35 0 0 0
27/10/2021
14.53
 434,800 14.44 14.70 14.44 0 0 0
26/10/2021
14.44
 275,200 14.44 14.44 14.27 0 0 0
25/10/2021
14.44
 448,000 14.53 14.61 14.35 0 0 0
22/10/2021
14.53
 387,900 14.35 14.70 14.27 0 0 0
21/10/2021
14.35
 249,900 14.44 14.53 14.35 0 0 0
20/10/2021
14.44
 348,900 14.53 14.53 14.27 0 0 0
19/10/2021
14.53
 618,000 14.09 14.70 14.09 0 0 0
18/10/2021
14.09
 378,900 14.44 14.53 14.09 0 0 0
15/10/2021
14.44
 435,400 14.70 14.70 14.44 0 0 0
14/10/2021
14.70
 482,300 14.61 14.79 14.35 0 0 0
13/10/2021
14.61
 438,700 14.79 14.79 14.53 0 0 0
12/10/2021
14.79
 325,800 14.87 14.96 14.70 0 0 0
11/10/2021
14.87
 550,500 14.87 15.13 14.87 0 0 0
08/10/2021
14.87
 343,300 14.96 14.96 14.79 0 0 0
07/10/2021
14.96
 921,313 14.27 14.96 14.18 0 0 0
06/10/2021
14.27
 409,400 14.01 14.35 13.92 0 0 0
05/10/2021
14.01
 208,314 13.92 14.01 13.83 0 0 0
04/10/2021
13.92
 196,002 14.09 14.09 13.83 0 0 0
01/10/2021
14.09
 163,100 14.18 14.27 13.92 0 0 0
30/09/2021
14.18
 245,100 13.92 14.18 13.83 0 0 0
29/09/2021
13.92
 225,000 13.75 13.92 13.57 0 0 0
28/09/2021
13.75
 270,738 13.75 13.75 13.32 0 0 0
27/09/2021
13.75
 589,630 14.01 14.09 13.57 0 0 0
24/09/2021
14.01
 188,472 14.18 14.18 14.01 0 900 -0.0
23/09/2021
14.18
 225,300 14.35 14.53 14.18 0 0 0
22/09/2021
14.35
 239,665 14.53 14.53 14.18 0 0 0
21/09/2021
14.53
 565,050 14.18 14.70 13.92 0 0 0
20/09/2021
14.18
 456,800 14.44 14.61 14.18 0 0 0
17/09/2021
14.44
 496,186 14.53 14.61 14.35 0 0 0
16/09/2021
14.53
 344,639 14.61 14.70 14.44 0 0 0
15/09/2021
14.61
 688,400 14.53 14.96 14.53 0 0 0
14/09/2021
14.53
 345,143 14.35 14.53 14.18 0 0 0
13/09/2021
14.35
 648,341 14.53 14.96 14.18 0 0 0
10/09/2021
14.53
 692,519 14.27 14.61 14.18 0 0 0
09/09/2021
14.27
 296,600 14.09 14.35 14.09 0 0 0
08/09/2021
14.09
 604,300 13.83 14.18 13.83 0 100 -0.0
07/09/2021
13.83
 1,309,812 14.61 14.61 13.83 0 0 0
06/09/2021
14.61
 770,095 14.44 14.87 14.44 0 0 0
01/09/2021
14.44
 469,128 14.35 14.61 14.18 0 0 0
31/08/2021
14.35
 938,334 14.18 14.70 14.18 0 0 0
30/08/2021
14.18
 705,281 14.09 14.27 14.01 0 0 0
27/08/2021
14.09
 1,597,300 13.49 14.27 13.40 0 0 0
26/08/2021
13.49
 541,910 13.40 13.66 13.40 16,000 0 0.2
25/08/2021
13.40
 424,143 13.14 13.49 13.23 0 0 0
24/08/2021
13.14
 718,200 13.14 13.32 12.97 11,200 0 0.2
23/08/2021
13.14
 587,683 13.57 13.57 13.06 0 0 0
20/08/2021
13.57
 1,372,000 13.66 13.83 13.14 0 0 0
19/08/2021
13.66
 729,600 13.49 13.92 13.32 0 0 0
18/08/2021
13.49
 482,200 13.57 13.66 13.40 0 2,500 -0.0
17/08/2021
13.57
 407,800 13.66 13.75 13.49 200 0 0.0
16/08/2021
13.66
 1,433,400 13.40 14.09 13.57 0 0 0
13/08/2021
13.40
 750,700 13.23 13.40 13.06 200 0 0.0
12/08/2021
13.23
 588,920 13.06 13.40 13.06 0 0 0
11/08/2021
13.06
 505,620 13.06 13.23 12.97 0 0 0
10/08/2021
13.06
 1,166,241 13.40 13.66 13.06 0 0 0
09/08/2021
13.40
 637,728 13.23 13.66 13.14 0 0 0
06/08/2021
13.23
 369,400 13.32 13.32 13.14 0 0 0
05/08/2021
13.32
 526,300 13.32 13.40 13.14 100 0 0.0
04/08/2021
13.32
 1,653,400 13.06 13.66 13.06 0 0 0
03/08/2021
13.06
 660,210 12.97 13.23 12.97 0 0 0
02/08/2021
12.97
 579,500 13.14 13.40 12.97 0 0 0
30/07/2021
13.14
 699,200 13.32 13.40 13.06 200 0 0.0
29/07/2021
13.32
 1,214,100 12.80 13.49 12.62 2,000 0 0.0
28/07/2021
12.80
 518,500 12.88 13.06 12.62 0 0 0
27/07/2021
12.88
 3,112,030 11.76 12.88 11.85 0 0 0
26/07/2021
11.76
 610,900 11.59 11.93 11.41 0 0 0
23/07/2021
11.59
 383,811 11.93 11.93 11.59 0 0 0
22/07/2021
11.93
 263,800 11.67 11.93 11.67 0 0 0
21/07/2021
11.67
 342,100 11.59 12.02 11.50 0 0 0
20/07/2021
11.59
 324,046 11.24 11.59 10.89 0 0 0
19/07/2021
11.24
 288,400 11.59 11.59 11.15 0 0 0
16/07/2021
11.59
 1,562,318 10.89 11.59 10.81 0 0 0
15/07/2021
10.89
 816,300 11.07 11.07 10.81 0 0 0
14/07/2021
11.07
 277,811 10.98 11.15 10.81 0 0 0
13/07/2021
10.98
 408,004 10.72 11.07 10.63 0 0 0
12/07/2021
10.72
 827,200 11.59 11.59 10.46 0 0 0
09/07/2021
11.59
 518,211 11.76 11.76 11.50 0 0 0
08/07/2021
11.76
 285,100 11.85 11.85 11.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |