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
17/01/2020 5.20 0.10 (1.96%) 5.10 5.20 5.10 196,800 1,019,240,000 0 0
16/01/2020 5.10 -0.10 (-1.92%) 5.10 5.20 5.10 185,300 950,180,000 0 0
15/01/2020 5.20 -0.10 (-1.89%) 5.20 5.30 5.10 448,900 2,334,630,000 0 0
14/01/2020 5.30 0.00 (0.00%) 5.20 5.30 5.20 237,700 1,244,140,000 0 0
13/01/2020 5.30 0.10 (1.92%) 5.20 5.30 5.20 137,100 717,830,000 0 0
10/01/2020 5.20 -0.10 (-1.89%) 5.30 5.30 5.20 325,000 1,711,490,000 0 0
09/01/2020 5.30 0.10 (1.92%) 5.10 5.30 5.10 248,000 1,295,260,000 40 188,000
08/01/2020 5.20 0.00 (0.00%) 5.10 5.20 5.00 392,010 2,020,170,000 0 0
07/01/2020 5.20 0.00 (0.00%) 5.20 5.30 5.10 253,540 1,319,868,000 0 0
06/01/2020 5.20 -0.10 (-1.89%) 5.30 5.30 5.20 180,480 944,226,000 0 0
03/01/2020 5.30 0.00 (0.00%) 5.30 5.30 5.20 245,436 1,294,967,200 80 384,000
02/01/2020 5.30 0.10 (1.92%) 5.10 5.30 5.10 319,750 1,676,725,000 0 0
31/12/2019 5.20 0.00 (0.00%) 5.10 5.30 5.00 387,770 2,004,090,000 0 0
30/12/2019 5.20 0.00 (0.00%) 5.20 5.30 5.10 371,436 1,908,612,800 400,000 2,080,000,000
27/12/2019 5.20 0.10 (1.96%) 5.00 5.20 5.00 446,740 2,270,828,100 0 0
26/12/2019 5.10 0.00 (0.00%) 5.00 5.10 5.00 498,800 2,509,030,000 200,000 1,020,000,000
25/12/2019 5.10 0.10 (2.00%) 4.90 5.10 4.90 292,000 1,469,640,000 0 0
24/12/2019 5.00 -0.10 (-1.96%) 5.10 5.20 4.90 660,610 3,274,209,000 0 0
23/12/2019 5.10 0.00 (0.00%) 5.00 5.20 4.90 309,080 1,556,430,000 0 0
20/12/2019 5.10 0.40 (8.51%) 4.70 5.10 4.50 599,600 2,898,240,000 0 0