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
19/07/2018 4.40 0.00 (0.00%) 4.40 4.50 4.20 894,930 3,866,440,000 0 0
18/07/2018 4.40 0.30 (7.32%) 4.20 4.50 4.10 1,856,975 8,022,482,600 0 0
17/07/2018 4.10 0.30 (7.89%) 3.80 4.10 3.70 2,154,568 8,515,833,700 0 0
16/07/2018 3.80 0.00 (0.00%) 3.80 3.80 3.70 368,500 1,368,070,000 0 0
13/07/2018 3.80 0.20 (5.56%) 3.60 3.80 3.60 981,710 3,612,607,000 0 0
12/07/2018 3.60 -0.10 (-2.70%) 3.70 3.80 3.60 587,700 2,179,140,000 0 0
11/07/2018 3.70 0.00 (0.00%) 3.70 3.70 3.60 57,900 210,010,000 0 0
10/07/2018 3.70 -0.10 (-2.63%) 3.60 3.80 3.60 685,600 2,543,210,000 0 0
09/07/2018 3.80 0.00 (0.00%) 3.80 3.80 3.60 394,400 1,448,230,000 0 0
06/07/2018 3.80 0.10 (2.70%) 3.60 3.80 3.60 563,100 2,097,850,000 0 0
05/07/2018 3.70 -0.10 (-2.63%) 3.70 3.80 3.50 151,900 549,100,000 0 0
04/07/2018 3.80 0.30 (8.57%) 3.50 3.80 3.50 192,800 706,770,000 0 0
03/07/2018 3.50 -0.20 (-5.41%) 3.70 3.80 3.50 362,500 1,306,780,000 0 0
02/07/2018 3.70 -0.20 (-5.13%) 3.80 3.90 3.70 250,600 951,510,000 0 0
29/06/2018 3.90 0.20 (5.41%) 3.70 3.90 3.60 401,800 1,521,490,000 0 0
28/06/2018 3.70 -0.30 (-7.50%) 4.00 4.00 3.70 388,700 1,499,580,000 0 0
27/06/2018 4.00 0.20 (5.26%) 3.70 4.00 3.60 667,400 2,569,580,000 0 0
26/06/2018 3.80 -0.10 (-2.56%) 3.90 4.00 3.70 400,900 1,538,230,000 0 0
25/06/2018 3.90 0.20 (5.41%) 3.70 3.90 3.60 796,510 3,024,417,000 0 0
22/06/2018 3.70 0.20 (5.71%) 3.50 3.70 3.50 520,300 1,857,070,000 0 0