Công ty Cổ phần Xây dựng 1.1.6.8 - Mã CK : MST

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/11/2017 14.20 -0.10 (-0.70%) 14.30 14.30 14.20 207,000 2,944,760,000 50,000 720,000,000
20/11/2017 14.30 0.20 (1.42%) 14.10 14.50 14.10 167,400 2,393,280,000 0 0
17/11/2017 14.10 -0.60 (-4.08%) 14.90 14.90 13.90 414,700 5,942,170,000 0 0
16/11/2017 14.70 0.00 (0.00%) 14.70 14.80 14.60 518,500 7,626,710,000 0 0
15/11/2017 14.70 0.00 (0.00%) 14.70 14.80 14.40 399,800 5,818,300,000 0 0
14/11/2017 14.70 0.50 (3.52%) 14.20 14.70 14.20 546,500 7,940,000,000 0 0
13/11/2017 14.20 -0.20 (-1.39%) 14.40 14.60 14.20 197,900 2,841,200,000 0 0
10/11/2017 14.40 -0.10 (-0.69%) 14.60 14.80 14.30 447,500 6,533,300,000 0 0
09/11/2017 14.50 -0.20 (-1.36%) 14.80 14.90 14.50 203,600 2,987,180,000 8,000 106,400,000
08/11/2017 14.70 0.20 (1.38%) 14.50 14.70 14.30 377,500 5,440,260,000 0 0
07/11/2017 14.50 -0.20 (-1.36%) 14.60 14.80 14.50 263,000 3,845,650,000 330,000 4,389,000,000
06/11/2017 14.70 -0.10 (-0.68%) 14.80 15.00 14.70 121,400 1,805,110,000 0 0
03/11/2017 14.80 -0.30 (-1.99%) 15.10 15.20 14.80 616,900 9,243,630,000 20,000 302,000,000
02/11/2017 15.10 0.60 (4.14%) 14.60 15.10 14.50 662,100 9,751,350,000 5,000 65,500,000
01/11/2017 14.50 0.70 (5.07%) 13.90 14.50 13.80 751,500 10,657,030,000 158,800 2,144,660,000
31/10/2017 13.80 -0.10 (-0.72%) 13.80 14.10 13.80 651,200 9,088,490,000 149,000 1,937,000,000
30/10/2017 13.90 0.60 (4.51%) 13.50 14.00 13.50 439,600 6,046,290,000 34,500 448,500,000
27/10/2017 13.30 -0.10 (-0.75%) 13.50 13.50 13.10 85,200 1,126,190,000 34,100 446,110,000
26/10/2017 13.40 -0.30 (-2.19%) 13.80 14.10 13.30 164,200 2,246,020,000 242,000 3,146,000,000
25/10/2017 13.70 -0.10 (-0.72%) 13.90 13.90 13.60 90,100 1,236,340,000 62,000 837,000,000