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
21/09/2017 15.00 0.20 (1.35%) 14.80 15.00 14.70 170,900 2,532,210,000 93,600 1,254,240,000
20/09/2017 14.80 -0.30 (-1.99%) 15.00 15.00 14.70 328,600 4,866,250,000 5,000 71,000,000
19/09/2017 15.10 0.30 (2.03%) 15.00 15.60 14.80 312,400 4,760,270,000 0 0
18/09/2017 14.80 0.20 (1.37%) 14.60 14.90 14.50 326,800 4,799,540,000 100,000 1,320,000,000
15/09/2017 14.60 -0.70 (-4.58%) 15.20 15.20 14.60 466,200 6,915,130,000 0 0
14/09/2017 15.30 -0.80 (-4.97%) 16.10 16.30 15.20 322,600 5,040,470,000 100,000 1,450,000,000
13/09/2017 16.10 0.00 (0.00%) 16.10 16.50 15.70 606,300 9,796,520,000 0 0
12/09/2017 16.10 0.50 (3.21%) 15.60 16.10 15.50 481,400 7,578,860,000 0 0
11/09/2017 15.60 0.30 (1.96%) 15.50 15.80 15.00 279,700 4,278,410,000 0 0
08/09/2017 15.30 1.30 (9.29%) 14.30 15.40 14.30 470,700 7,161,980,000 0 0
07/09/2017 14.00 0.60 (4.48%) 13.40 14.30 13.40 857,900 11,799,690,000 0 0
06/09/2017 13.40 0.60 (4.69%) 12.80 13.50 12.80 821,500 10,915,010,000 522,000 6,786,000,000
05/09/2017 12.80 -0.20 (-1.54%) 13.00 13.40 11.70 460,800 5,945,700,000 0 0
01/09/2017 13.00 -0.20 (-1.52%) 13.20 13.50 13.00 626,600 8,223,040,000 1,625,900 21,464,380,000
31/08/2017 13.20 -0.50 (-3.65%) 13.60 14.00 13.00 854,600 11,330,470,000 794,400 10,053,910,000
30/08/2017 13.70 0.50 (3.79%) 13.30 13.90 12.80 612,200 8,090,430,000 753,500 9,226,650,000
29/08/2017 13.20 -1.30 (-8.97%) 14.50 14.50 13.10 1,199,400 16,241,240,000 261,900 3,430,890,000
28/08/2017 14.50 0.70 (5.07%) 13.80 14.50 13.60 698,200 9,750,060,000 360,000 5,040,000,000
25/08/2017 13.80 -0.50 (-3.50%) 14.20 14.60 13.10 679,700 9,357,860,000 340,000 4,760,000,000
24/08/2017 14.30 0.80 (5.93%) 13.50 14.30 13.50 348,800 4,798,880,000 300,000 4,050,000,000