CTCP Đầu tư MST (mst)

5.60
0.10
(1.82%)
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
(2024-04-22) 		0.40 7.84% 16,458,800 -360,500 -2.0
5
5.60
5.60
2 tháng
(2024-03-21) 		-2 -26.67% 44,866,000 -397,240 -3.1
5
7.50
5.60
3 tháng
(2024-02-20) 		-1.50 -21.43% 82,495,800 98,460 0.4
5
7.50
5.60
6 tháng
(2023-11-22) 		0.40 7.84% 158,321,000 -61,640 -0.5
4.90
7.50
5.60
12 tháng
(2023-05-26) 		0.95 21% 322,848,714 216,360 0.8
4.40
7.50
5.60
24 tháng
(2022-05-31) 		-8.32 -60.20% 539,268,940 304,162 1.3
3.55
13.82
5.60
36 tháng
(2021-06-07) 		-5.74 -51.07% 670,814,596 328,691 1.7
3.55
17.73
5.60
60 tháng
(2019-06-17) 		2.99 119.35% 1,027,380,819 319,365 1.4
1.99
17.73
5.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.50
0
 855,200 5.50 5.60 5.40 20,300 13,700 0.0
#2 16/05/2024
5.50
0
 669,500 5.50 5.60 5.50 23,500 0 0.1
#3 15/05/2024
5.50
-0.10
 868,900 5.60 5.60 5.40 1,000 41,400 -0.2
#4 14/05/2024
5.60
0
 1,057,300 5.60 5.80 5.50 0 36,100 -0.2
#5 13/05/2024
5.60
0
 1,068,900 5.60 5.80 5.50 17,000 9,100 0.0
#6 10/05/2024
5.60
0.30
 1,367,100 5.40 5.70 5.40 104,300 51,900 0.3
#7 09/05/2024
5.30
-0.20
 955,300 5.50 5.60 5.30 36,100 47,300 -0.1
#8 08/05/2024
5.50
-0.10
 1,177,600 5.80 5.80 5.40 0 201,800 -1.1
#9 07/05/2024
5.60
0.50
 2,013,600 5.10 5.60 5.10 35,000 47,800 -0.1
#10 06/05/2024
5.10
0
 1,083,300 5.10 5.20 4.90 7,800 0 0
#11 03/05/2024
5.10
0
 596,900 5.10 5.10 4.90 12,700 10,000 0.0
#12 02/05/2024
5.10
0
 622,800 5.10 5.10 4.90 1,400 9,300 -0.0
#13 26/04/2024
5.10
-0.10
 722,000 5.10 5.20 5 1,200 39,000 -0.2
#14 25/04/2024
5.20
0.10
 782,900 5.10 5.20 5 5,700 39,400 -0.2
#15 24/04/2024
5.10
0.10
 989,700 4.90 5.20 4.90 30,200 54,600 -0.1
#16 23/04/2024
5
-0.10
 850,500 5.10 5.20 4.90 60,500 65,300 -0.0
#17 22/04/2024
5.10
0
 777,300 5 5.20 5 800 51,300 -0.3
#18 19/04/2024
5.10
-0.10
 1,262,500 5.10 5.20 4.90 16,400 136,800 -0.6
#19 17/04/2024
5.20
0
 1,065,400 5.20 5.30 5 91,700 13,800 0.4
#20 16/04/2024
5.20
-0.20
 3,797,800 5.40 5.40 4.90 397,500 9,200 2.0
#21 15/04/2024
5.40
-0.60
 2,313,300 6 6 5.40 90,700 153,000 -0.4
#22 12/04/2024
6
-0.10
 799,700 6.10 6.10 5.90 0 35,000 -0.2
#23 11/04/2024
6.10
0
 713,400 6.10 6.10 5.90 0 30,600 -0.2
#24 10/04/2024
6.10
0
 710,500 6.10 6.20 6 0 56,400 -0.3
#25 09/04/2024
6.10
0.10
 401,100 6 6.10 5.90 4,500 8,700 -0.0
#26 08/04/2024
6
-0.20
 1,627,700 6.20 6.20 5.90 257,100 1,000 1.5
#27 05/04/2024
6.20
-0.60
 3,133,300 6.80 6.80 6.20 111,900 48,600 0.4
#28 04/04/2024
6.80
-0.20
 2,489,000 6.90 7 6.60 0 33,800 -0.2
#29 03/04/2024
7
-0.10
 724,800 7 7.10 6.90 7,600 136,800 -0.9
#30 02/04/2024
7.10
0.10
 1,263,000 7 7.10 6.90 46,000 83,300 -0.3
#31 01/04/2024
7
-0.20
 977,800 7.20 7.20 6.90 0 109,200 -0.8
#32 29/03/2024
7.20
-0.10
 660,500 7.20 7.30 7.10 0 3,300 -0.0
#33 28/03/2024
7.30
0.10
 706,400 7.20 7.30 7.10 87,800 0 0.6
#34 27/03/2024
7.20
0
 755,500 7.20 7.30 7.10 80,000 2,000 0.6
#35 26/03/2024
7.20
0.10
 1,230,400 7.10 7.30 7 49,200 27,040 0.2
#36 25/03/2024
7.10
-0.20
 1,257,800 7.30 7.30 7.10 300 98,400 -0.7
#37 22/03/2024
7.30
-0.20
 1,539,300 7.50 7.50 7.30 0 204,900 -1.5
#38 21/03/2024
7.50
0.10
 978,000 7.40 7.50 7.20 0 85,600 -0.6
#39 20/03/2024
7.40
0.10
 3,450,300 7.30 7.50 7.20 119,400 112,800 0.0
#40 19/03/2024
7.30
0.10
 1,612,400 7.20 7.30 7 114,700 65,200 0.4
#41 18/03/2024
7.20
0.20
 3,993,200 7 7.50 6.90 299,400 69,100 1.7
#42 15/03/2024
7
0.10
 1,199,200 6.90 7.10 6.80 69,200 25,000 0.3
#43 14/03/2024
6.90
-0.10
 1,424,000 7 7.10 6.80 116,500 6,900 0.8
#44 13/03/2024
7
0.20
 1,332,500 6.80 7 6.80 34,900 0 0.2
#45 12/03/2024
6.80
0
 820,900 6.80 6.90 6.70 42,800 24,200 0.1
#46 11/03/2024
6.80
-0.10
 1,068,400 6.90 7 6.70 0 54,600 -0.4
#47 08/03/2024
6.90
-0.20
 1,496,900 7.10 7.20 6.80 0 133,900 -0.9
#48 07/03/2024
7.10
0
 900,000 7.10 7.20 7 25,000 75,800 -0.4
#49 06/03/2024
7.10
-0.10
 1,561,700 7.20 7.30 6.90 60,300 800 0.4
#50 05/03/2024
7.20
0.20
 1,824,400 7 7.40 7 48,400 52,000 -0.0
#51 04/03/2024
7
0
 1,590,400 7 7.10 6.90 123,500 17,300 0.7
#52 01/03/2024
7
-0.10
 879,000 7.10 7.20 6.90 1,000 55,800 -0.4
#53 29/02/2024
7.10
0
 946,700 7.10 7.10 6.90 2,000 24,400 -0.2
#54 28/02/2024
7.10
0.20
 1,995,300 6.90 7.30 6.90 4,400 117,500 -0.8
#55 27/02/2024
6.90
0
 992,400 6.90 7 6.80 25,500 105,100 -0.6
#56 26/02/2024
6.90
0.10
 1,288,600 6.80 6.90 6.60 63,500 18,400 0.3
#57 23/02/2024
6.80
-0.40
 1,936,600 7.20 7.30 6.60 111,800 6,600 0.7
#58 22/02/2024
7.20
0.30
 2,102,200 6.90 7.40 6.90 118,700 12,500 0.8
#59 21/02/2024
6.90
-0.10
 1,000,600 7 7.20 6.80 38,500 73,500 -0.2
#60 20/02/2024
7
0.60
 4,214,100 6.40 7 6.40 127,600 0 0.9
#61 19/02/2024
6.40
0.10
 681,800 6.30 6.40 6.30 12,100 5,700 0.0
#62 16/02/2024
6.30
0
 568,700 6.30 6.40 6.20 9,900 5,100 0.0
#63 15/02/2024
6.30
-0.10
 408,300 6.40 6.40 6.30 700 900 -0.0
#64 07/02/2024
6.40
0.10
 563,400 6.30 6.40 6.20 24,700 0 0.2
#65 06/02/2024
6.30
0.10
 350,400 6.20 6.30 6.10 4,500 14,400 -0.1
#66 05/02/2024
6.20
0
 503,100 6.20 6.30 6.10 0 16,200 -0.1
#67 02/02/2024
6.20
-0.10
 843,000 6.30 6.30 6.20 1,800 0 0.0
#68 01/02/2024
6.30
0
 739,500 6.30 6.40 6.20 4,100 6,800 -0.0
#69 31/01/2024
6.30
-0.10
 1,494,400 6.40 6.50 6.30 11,100 15,500 -0.0
#70 30/01/2024
6.40
-0.10
 556,300 6.50 6.50 6.40 0 0 0
#71 29/01/2024
6.50
0
 460,200 6.50 6.50 6.40 900 0 0.0
#72 26/01/2024
6.50
0
 1,275,700 6.50 6.60 6.40 0 0 0
#73 25/01/2024
6.50
0
 835,200 6.50 6.50 6.30 0 0 0
#74 24/01/2024
6.50
-0.10
 1,287,000 6.60 6.60 6.40 0 34,100 -0.2
#75 23/01/2024
6.60
0.30
 2,860,200 6.30 6.60 6.20 91,200 0 0.6
#76 22/01/2024
6.30
0
 1,039,600 6.30 6.40 6.20 0 3,700 -0.0
#77 19/01/2024
6.30
0.10
 929,900 6.20 6.30 6.10 0 0 0
#78 18/01/2024
6.20
0.10
 925,200 6.10 6.40 6.10 0 0 0
#79 17/01/2024
6.10
-0.20
 697,100 6.30 6.30 6.10 0 0 0
#80 16/01/2024
6.30
0
 1,059,600 6.30 6.30 6.10 0 0 0
#81 15/01/2024
6.30
0
 722,600 6.30 6.40 6.10 0 0 0
#82 12/01/2024
6.30
-0.10
 1,166,000 6.40 6.40 6.10 0 0 0
#83 11/01/2024
6.40
0.40
 2,746,300 6 6.40 6 0 0 0
#84 10/01/2024
6
-0.20
 1,095,600 6.20 6.20 6 0 0 0
#85 09/01/2024
6.20
-0.10
 1,058,900 6.30 6.40 6.10 0 0 0
#86 08/01/2024
6.30
0.10
 1,874,800 6.20 6.30 6.10 0 200 -0.0
#87 05/01/2024
6.20
0
 1,406,200 6.20 6.20 6 0 0 0
#88 04/01/2024
6.20
-0.10
 2,045,200 6.30 6.40 6.20 0 50,000 -0.3
#89 03/01/2024
6.30
0.10
 1,098,200 6.20 6.30 6 0 0 0
#90 02/01/2024
6.20
0.10
 1,223,500 6.10 6.30 6 0 0 0
#91 29/12/2023
6.10
-0.10
 1,496,000 6.20 6.30 6 0 0 0
#92 28/12/2023
6.20
0.40
 3,733,300 5.80 6.20 5.80 0 33,300 -0.2
#93 27/12/2023
5.80
0.10
 1,700,700 5.70 5.80 5.60 0 0 0
#94 26/12/2023
5.70
-0.10
 989,500 5.80 5.80 5.60 100 11,300 -0.1
#95 25/12/2023
5.80
0.10
 955,100 5.70 5.80 5.60 0 40,000 -0.2
#96 22/12/2023
5.70
0.10
 2,202,000 5.60 5.90 5.60 0 20,000 -0.1
#97 21/12/2023
5.60
0
 1,850,100 5.60 5.70 5.40 100 0 0.0
#98 20/12/2023
5.60
-0.10
 1,194,000 5.70 5.80 5.60 0 50,000 -0.3
#99 19/12/2023
5.70
0.40
 5,439,700 5.30 5.80 5.30 0 29,200 -0.2
#100 18/12/2023
5.30
0.10
 1,383,900 5.20 5.40 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |