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)
07/07/2021
11.85
 342,300 11.67 11.85 11.24 0 0 0
06/07/2021
11.67
 263,100 11.85 11.93 11.67 0 0 0
05/07/2021
11.85
 340,546 12.10 12.10 11.67 0 0 0
02/07/2021
12.10
 394,500 12.28 12.28 12.02 0 0 0
01/07/2021
12.28
 359,600 12.28 12.28 12.02 0 0 0
30/06/2021
12.28
 401,900 12.28 12.36 12.19 0 0 0
29/06/2021
12.28
 1,033,600 12.28 12.36 12.10 0 0 0
28/06/2021
12.28
 404,500 12.19 12.36 12.10 0 0 0
25/06/2021
12.19
 520,748 12.10 12.62 12.10 0 0 0
24/06/2021
12.10
 871,256 12.19 12.36 11.24 0 0 0
23/06/2021
12.19
 600,600 12.45 12.62 12.10 0 0 0
22/06/2021
12.45
 581,390 12.45 12.54 11.24 0 0 0
21/06/2021
12.45
 513,500 12.71 12.88 12.45 0 0 0
18/06/2021
12.71
 499,856 12.54 12.88 12.36 0 0 0
17/06/2021
12.54
 756,200 12.71 13.06 12.45 0 0 0
16/06/2021
12.71
 2,690,613 11.76 12.88 11.50 0 0 0
15/06/2021
11.76
 401,700 11.93 12.10 11.67 0 0 0
14/06/2021
11.93
 787,300 11.41 12.10 11.41 0 0 0
11/06/2021
11.41
 383,055 11.33 11.59 11.15 0 0 0
10/06/2021
11.33
 164,800 11.41 11.50 11.24 0 0 0
09/06/2021
11.41
 375,300 11.15 11.67 10.98 0 1,800 -0.0
08/06/2021
11.15
 359,550 11.24 11.33 11.07 0 0 0
07/06/2021
11.24
 1,180,990 11.50 11.93 11.07 0 0 0
04/06/2021
11.50
 351,840 11.50 11.67 11.50 0 0 0
03/06/2021
11.50
 322,500 11.50 11.67 11.50 0 0 0
02/06/2021
11.50
 312,950 11.50 11.59 11.41 0 0 0
01/06/2021
11.50
 433,420 11.41 11.59 11.33 0 0 0
31/05/2021
11.41
 261,400 11.41 11.59 11.41 0 0 0
28/05/2021
11.41
 252,415 11.50 11.59 11.41 0 0 0
27/05/2021
11.50
 391,333 11.59 11.59 11.33 0 0 0
26/05/2021
11.59
 208,300 11.67 11.67 11.50 0 0 0
25/05/2021
11.67
 566,000 11.59 12.02 11.50 0 0 0
24/05/2021
11.59
 424,900 11.76 11.76 11.50 0 0 0
21/05/2021
11.76
 329,200 11.85 11.93 11.67 0 0 0
20/05/2021
11.85
 277,100 11.76 12.10 11.76 0 0 0
19/05/2021
11.76
 696,900 11.50 12.62 11.50 0 0 0
18/05/2021
11.50
 518,615 11.41 11.67 11.33 0 0 0
17/05/2021
11.41
 387,447 11.67 11.67 11.24 0 0 0
14/05/2021
11.67
 617,294 11.59 11.67 11.41 0 0 0
13/05/2021
11.59
 406,234 11.85 11.85 11.59 0 0 0
12/05/2021
11.85
 287,200 11.85 11.93 11.67 0 0 0
11/05/2021
11.85
 563,313 11.50 12.02 11.50 0 0 0
10/05/2021
11.50
 856,809 11.24 11.67 10.98 0 0 0
07/05/2021
11.24
 662,700 11.33 11.50 11.24 0 0 0
06/05/2021
11.33
 309,150 11.24 11.67 11.15 0 0 0
05/05/2021
11.24
 341,100 11.24 11.59 11.15 0 0 0
04/05/2021
11.24
 442,711 11.41 11.41 10.81 0 0 0
29/04/2021
11.41
 649,212 11.59 11.76 11.33 0 0 0
28/04/2021
11.59
 860,204 11.24 11.85 11.24 0 0 0
27/04/2021
11.24
 572,400 11.15 11.33 10.98 0 0 0
26/04/2021
11.15
 688,300 11.15 11.33 11.07 0 0 0
23/04/2021
11.15
 1,501,904 10.20 11.15 9.94 0 0 0
22/04/2021
10.20
 456,027 10.29 10.55 9.51 0 0 0
20/04/2021
10.29
 387,434 10.38 10.55 10.29 0 0 0
19/04/2021
10.38
 727,497 10.29 10.63 10.20 0 0 0
16/04/2021
10.29
 461,011 10.12 10.29 9.94 0 0 0
15/04/2021
10.12
 379,100 10.38 10.46 10.12 0 0 0
14/04/2021
10.38
 975,214 10.03 10.38 9.77 0 0 0
13/04/2021
10.03
 1,130,000 10.38 10.46 9.86 0 10,000 -0.1
12/04/2021
10.38
 1,016,525 10.63 10.63 10.20 0 3,000 -0.0
09/04/2021
10.63
 418,100 10.63 10.81 10.46 0 2,000 -0.0
08/04/2021
10.63
 378,000 10.55 10.63 10.46 0 0 0
07/04/2021
10.55
 944,436 10.38 10.72 10.29 0 0 0
06/04/2021
10.38
 1,454,200 10.55 10.81 10.20 0 0 0
05/04/2021
10.55
 1,283,300 9.86 10.55 9.86 0 3,000 -0.0
02/04/2021
9.86
 700,880 9.94 10.03 9.77 0 3,000 -0.0
01/04/2021
9.94
 538,166 9.94 9.94 9.68 0 0 0
31/03/2021
9.94
 1,615,506 9.34 9.94 9.17 0 0 0
30/03/2021
9.34
 712,787 9.34 9.51 9.08 0 0 0
29/03/2021
9.34
 1,011,664 9.42 9.51 8.99 22,800 5,000 0.2
26/03/2021
9.42
 2,298,331 9.08 9.60 8.91 0 0 0
25/03/2021
9.08
 1,323,222 8.99 9.34 8.82 0 0 0
24/03/2021
8.99
 2,094,149 8.21 8.99 8.13 300 1,000 -0.0
23/03/2021
8.21
 724,500 8.39 8.39 8.13 0 0 0
22/03/2021
8.39
 1,182,015 8.30 8.65 8.21 3,000 0 0.0
19/03/2021
8.30
 2,512,230 7.61 8.30 7.70 0 1,000 -0.0
18/03/2021
7.61
 773,600 7.26 7.61 7.26 0 0 0
17/03/2021
7.26
 834,264 7.35 7.52 7.26 300 0 0.0
16/03/2021
7.35
 774,300 7.26 7.35 7.18 0 0 0
15/03/2021
7.26
 849,300 7.35 7.44 7.26 0 0 0
12/03/2021
7.35
 1,455,300 7.61 7.70 7.26 0 0 0
11/03/2021
7.61
 1,764,528 7.78 7.87 7.61 0 0 0
10/03/2021
7.78
 592,500 7.70 7.78 7.52 0 0 0
09/03/2021
7.70
 971,439 7.95 7.95 7.44 2,000 1,400 0.0
08/03/2021
7.95
 768,635 7.95 8.04 7.87 8,000 0 0.1
05/03/2021
7.95
 713,000 7.87 7.95 7.70 5,000 0 0.0
04/03/2021
7.87
 1,958,900 7.78 8.04 7.18 5,000 0 0.0
03/03/2021
7.78
 1,681,098 7.26 7.78 7.18 5,000 300 0.0
02/03/2021
7.26
 625,348 7.26 7.44 7.09 0 1,000 -0.0
01/03/2021
7.26
 1,055,301 7.35 7.95 6.83 0 0 0
26/02/2021
7.35
 2,273,404 6.74 7.35 6.48 0 0 0
25/02/2021
6.74
 1,009,405 6.48 7.09 6.66 0 0 0
24/02/2021
6.48
 2,126,383 5.97 6.48 6.05 0 0 0
23/02/2021
5.97
 352,300 5.97 6.05 5.88 0 0 0
22/02/2021
5.97
 293,344 5.97 6.05 5.88 0 0 0
19/02/2021
5.97
 475,500 5.97 6.31 5.88 700 3,800 -0.0
18/02/2021
5.97
 251,811 5.97 5.97 5.79 0 0 0
17/02/2021
5.97
 191,300 5.97 6.05 5.88 0 0 0
09/02/2021
5.97
 114,528 5.97 6.05 5.79 0 300 -0.0
08/02/2021
5.97
 152,605 6.14 6.31 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |