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
21/11/2019 4.30 0.00 (0.00%) 4.20 4.40 4.20 182,800 785,840,000 0 0
20/11/2019 4.30 0.30 (7.50%) 4.00 4.40 4.00 681,327 2,876,813,400 30,000 123,000,000
19/11/2019 4.00 0.00 (0.00%) 4.00 4.10 3.90 255,529 1,020,840,400 0 0
18/11/2019 4.00 -0.10 (-2.44%) 4.10 4.20 3.90 296,942 1,196,879,000 0 0
15/11/2019 4.10 -0.10 (-2.38%) 4.20 4.20 4.00 524,000 2,154,000,000 0 0
14/11/2019 4.20 0.00 (0.00%) 4.20 4.40 4.10 523,390 2,226,298,000 56 212,800
13/11/2019 4.20 0.30 (7.69%) 3.90 4.20 3.80 644,943 2,607,054,300 120,040 468,144,000
12/11/2019 3.90 0.20 (5.41%) 3.70 4.00 3.60 775,580 2,958,387,000 0 0
11/11/2019 3.70 0.00 (0.00%) 3.70 3.80 3.60 257,600 947,590,000 0 0
08/11/2019 3.70 -0.10 (-2.63%) 3.80 3.80 3.60 337,100 1,249,760,000 0 0
07/11/2019 3.80 0.30 (8.57%) 3.50 3.80 3.50 572,910 2,065,115,000 0 0
06/11/2019 3.50 0.20 (6.06%) 3.30 3.50 3.30 270,600 914,270,000 0 0
05/11/2019 3.30 -0.20 (-5.71%) 3.40 3.50 3.30 311,570 1,046,592,000 200,000 720,000,000
04/11/2019 3.50 0.00 (0.00%) 3.40 3.50 3.40 163,450 565,850,000 0 0
01/11/2019 3.50 0.00 (0.00%) 3.40 3.50 3.40 224,488 768,839,200 0 0
31/10/2019 3.50 0.00 (0.00%) 3.50 3.50 3.20 303,300 1,058,050,000 40,000 128,000,000
30/10/2019 3.50 -0.10 (-2.78%) 3.50 3.60 3.50 132,226 463,391,000 0 0
29/10/2019 3.60 0.00 (0.00%) 3.50 3.60 3.50 146,010 520,996,000 0 0
28/10/2019 3.60 0.00 (0.00%) 3.50 3.60 3.50 125,530 444,695,000 0 0
24/10/2019 3.60 -0.10 (-2.70%) 3.70 3.70 3.60 121,500 440,870,000 0 0