MST Investment JSC (MST)

MST
🏛️ Vietnam →
5,700.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 16,545.46 16,909.09 16,545.46 16,909.09 0.2M
2021-12-30 16,818.18 16,818.18 16,363.64 16,727.27 0.4M
2021-12-29 16,545.46 16,818.18 16,181.82 16,818.18 0.4M
2021-12-28 15,272.73 17,090.91 15,272.73 16,545.46 0.5M
2021-12-27 16,818.18 17,000.00 16,545.46 16,909.09 0.3M
2021-12-24 17,090.91 17,181.82 16,636.37 16,909.09 0.6M
2021-12-23 17,363.64 17,363.64 16,818.18 17,090.91 0.7M
2021-12-22 17,545.46 17,636.37 17,181.82 17,272.73 0.5M
2021-12-21 17,545.46 17,818.18 17,272.73 17,545.46 1.0M
2021-12-20 17,272.73 17,272.73 17,000.00 17,272.73 1.4M
2021-12-17 17,454.55 17,545.46 17,090.91 17,272.73 0.6M
2021-12-16 17,363.64 17,636.37 17,090.91 17,272.73 0.7M
2021-12-15 17,454.55 17,636.37 17,272.73 17,363.64 0.6M
2021-12-14 17,727.28 17,818.18 17,272.73 17,454.55 0.8M
2021-12-13 16,363.64 18,000.00 16,181.82 17,727.28 2.3M
2021-12-10 16,363.64 16,545.46 16,181.82 16,363.64 0.3M
2021-12-09 16,727.27 16,727.27 16,181.82 16,363.64 0.3M
2021-12-08 15,909.09 16,171.32 15,909.09 16,083.91 0.5M
2021-12-07 15,734.26 16,171.32 15,734.26 15,909.09 0.4M
2021-12-06 16,083.91 16,171.32 15,646.85 15,734.26 1.2M
2021-12-03 16,346.15 16,520.97 15,909.09 16,083.91 0.7M
2021-12-02 16,520.97 16,783.21 16,346.15 16,346.15 0.5M
2021-12-01 16,433.56 17,132.86 16,258.74 16,520.97 1.2M
2021-11-30 16,083.91 17,395.10 15,996.50 16,433.56 1.6M
2021-11-29 15,646.85 16,608.39 15,646.85 16,083.91 0.6M
2021-11-26 15,821.67 16,258.74 15,646.85 16,083.91 1.3M
2021-11-25 15,734.26 15,909.09 15,559.44 15,734.26 0.5M
2021-11-24 15,734.26 15,909.09 15,472.02 15,734.26 0.3M
2021-11-23 15,297.20 15,821.67 14,860.13 15,559.44 0.4M
2021-11-22 15,996.50 16,258.74 15,297.20 15,297.20 1.0M
2021-11-19 16,346.15 16,346.15 15,472.02 16,258.74 0.8M
2021-11-18 16,520.97 16,520.97 16,083.91 16,346.15 0.9M
2021-11-17 16,171.32 16,783.21 16,083.91 16,433.56 0.8M
2021-11-16 16,346.15 16,346.15 15,996.50 16,171.32 0.6M
2021-11-15 15,996.50 16,783.21 15,821.67 16,258.74 1.0M
2021-11-12 16,171.32 16,346.15 15,996.50 15,996.50 0.6M
2021-11-11 16,433.56 16,433.56 16,083.91 16,171.32 0.6M
2021-11-10 16,258.74 16,608.39 16,083.91 16,171.32 0.6M
2021-11-09 15,909.09 16,608.39 15,909.09 16,171.32 0.7M
2021-11-08 15,909.09 16,083.91 15,821.67 15,909.09 0.5M
2021-11-05 15,734.26 15,996.50 15,646.85 15,909.09 0.4M
2021-11-04 16,083.91 16,083.91 15,297.20 15,734.26 0.8M
2021-11-03 16,695.80 16,695.80 15,734.26 16,083.91 1.8M
2021-11-02 16,608.39 16,783.21 16,258.74 16,695.80 0.9M
2021-11-01 16,783.21 17,832.16 16,608.39 16,695.80 2.0M
2021-10-29 15,122.37 16,608.39 15,122.37 16,608.39 2.8M
2021-10-28 14,685.31 15,297.20 14,510.48 15,122.37 1.2M
2021-10-27 14,597.90 14,860.13 14,597.90 14,685.31 0.5M
2021-10-26 14,597.90 14,597.90 14,423.07 14,597.90 0.3M
2021-10-25 14,685.31 14,772.72 14,510.48 14,597.90 0.5M
2021-10-22 14,510.48 14,860.13 14,423.07 14,685.31 0.4M
2021-10-21 14,685.31 14,685.31 14,510.48 14,510.48 0.3M
2021-10-20 14,685.31 14,685.31 14,423.07 14,597.90 0.4M
2021-10-19 14,248.25 14,860.13 14,248.25 14,685.31 0.7M
2021-10-18 14,423.07 14,685.31 14,248.25 14,248.25 0.4M
2021-10-15 14,860.13 14,860.13 14,597.90 14,597.90 0.5M
2021-10-14 14,772.72 14,947.55 14,510.48 14,860.13 0.6M
2021-10-13 14,860.13 14,947.55 14,685.31 14,772.72 0.5M
2021-10-12 15,034.96 15,122.37 14,860.13 14,947.55 0.4M
2021-10-11 15,122.37 15,297.20 15,034.96 15,034.96 0.6M
2021-10-08 15,122.37 15,122.37 14,947.55 15,034.96 0.4M
2021-10-07 14,597.90 15,122.37 14,335.66 15,122.37 1.1M
2021-10-06 14,160.83 14,510.48 14,073.42 14,423.07 0.5M
2021-10-05 14,073.42 14,160.83 13,986.01 14,160.83 0.2M
2021-10-04 14,248.25 14,248.25 13,986.01 14,073.42 0.2M
2021-10-01 14,423.07 14,423.07 14,073.42 14,248.25 0.2M
2021-09-30 14,073.42 14,335.66 13,986.01 14,335.66 0.3M
2021-09-29 13,898.60 14,073.42 13,723.77 14,073.42 0.3M
2021-09-28 13,898.60 13,898.60 13,461.53 13,898.60 0.3M
2021-09-27 14,160.83 14,248.25 13,723.77 13,898.60 0.7M
2021-09-24 14,335.66 14,335.66 14,160.83 14,160.83 0.2M
2021-09-23 14,685.31 14,685.31 14,335.66 14,335.66 0.3M
2021-09-22 14,685.31 14,685.31 14,335.66 14,510.48 0.3M
2021-09-21 14,335.66 14,860.13 14,073.42 14,685.31 0.6M
2021-09-20 14,685.31 14,772.72 14,335.66 14,335.66 0.5M
2021-09-17 14,685.31 14,772.72 14,510.48 14,597.90 0.6M
2021-09-16 14,772.72 14,860.13 14,597.90 14,685.31 0.4M
2021-09-15 14,685.31 15,122.37 14,685.31 14,772.72 0.8M
2021-09-14 14,510.48 14,685.31 14,335.66 14,685.31 0.4M
2021-09-13 14,860.13 15,122.37 14,335.66 14,510.48 0.7M
2021-09-10 14,423.07 14,772.72 14,335.66 14,685.31 0.8M
2021-09-09 14,248.25 14,510.48 14,248.25 14,423.07 0.3M
2021-09-08 14,073.42 14,335.66 13,986.01 14,248.25 0.7M
2021-09-07 14,772.72 14,772.72 13,986.01 13,986.01 1.5M
2021-09-06 14,597.90 15,034.96 14,597.90 14,772.72 0.9M
2021-09-01 14,510.48 14,772.72 14,335.66 14,597.90 0.5M
2021-08-31 14,423.07 14,860.13 14,335.66 14,510.48 1.1M
2021-08-30 14,248.25 14,423.07 14,160.83 14,335.66 0.8M
2021-08-27 13,636.36 14,423.07 13,548.95 14,248.25 1.8M
2021-08-26 13,636.36 13,811.18 13,548.95 13,636.36 0.6M
2021-08-25 13,461.53 13,636.36 13,374.12 13,548.95 0.5M
2021-08-24 13,199.30 13,461.53 13,111.88 13,286.71 0.8M
2021-08-23 13,548.95 13,548.95 13,199.30 13,286.71 0.7M
2021-08-20 13,811.18 13,986.01 13,286.71 13,723.77 1.6M
2021-08-19 13,548.95 14,073.42 13,461.53 13,811.18 0.8M
2021-08-18 13,811.18 13,811.18 13,548.95 13,636.36 0.6M
2021-08-17 13,898.60 13,898.60 13,636.36 13,723.77 0.5M
2021-08-16 13,811.18 14,248.25 13,723.77 13,811.18 1.6M
2021-08-13 13,374.12 13,548.95 13,199.30 13,548.95 0.9M
2021-08-12 13,199.30 13,548.95 13,199.30 13,374.12 0.7M
2021-08-11 13,199.30 13,374.12 13,111.88 13,199.30 0.6M
2021-08-10 13,636.36 13,811.18 13,199.30 13,199.30 1.3M
2021-08-09 13,548.95 13,811.18 13,286.71 13,548.95 0.7M
2021-08-06 13,461.53 13,461.53 13,286.71 13,374.12 0.4M
2021-08-05 13,461.53 13,548.95 13,286.71 13,461.53 0.6M
2021-08-04 13,199.30 13,811.18 13,199.30 13,461.53 1.9M
2021-08-03 13,111.88 13,374.12 13,111.88 13,199.30 0.8M
2021-08-02 13,374.12 13,548.95 13,111.88 13,111.88 0.7M
2021-07-30 13,374.12 13,548.95 13,199.30 13,286.71 0.8M
2021-07-29 12,937.06 13,636.36 12,762.23 13,461.53 1.4M
2021-07-28 13,111.88 13,199.30 12,762.23 12,937.06 0.6M
2021-07-27 11,975.52 13,024.47 11,975.52 13,024.47 3.6M
2021-07-26 11,625.87 12,062.93 11,538.46 11,888.11 0.7M
2021-07-23 12,062.93 12,062.93 11,713.28 11,713.28 0.4M
2021-07-22 11,888.11 12,062.93 11,800.69 12,062.93 0.3M
2021-07-21 11,800.69 12,150.35 11,625.87 11,800.69 0.4M
2021-07-20 11,363.63 11,713.28 11,013.98 11,713.28 0.4M
2021-07-19 11,363.63 11,538.46 11,276.22 11,363.63 0.3M
2021-07-16 11,188.81 11,713.28 10,926.57 11,713.28 1.8M
2021-07-15 11,101.40 11,101.40 10,926.57 11,013.98 0.9M
2021-07-14 11,188.81 11,276.22 10,926.57 11,188.81 0.3M
2021-07-13 10,839.16 11,188.81 10,751.74 11,101.40 0.5M
2021-07-12 11,713.28 11,713.28 10,576.92 10,839.16 0.9M
2021-07-09 11,888.11 11,888.11 11,625.87 11,713.28 0.6M
2021-07-08 11,975.52 11,975.52 11,713.28 11,888.11 0.3M
2021-07-07 11,713.28 11,975.52 11,363.63 11,975.52 0.4M
2021-07-06 11,888.11 12,062.93 11,800.69 11,800.69 0.3M
2021-07-05 12,237.76 12,237.76 11,800.69 11,975.52 0.4M
2021-07-02 12,412.58 12,412.58 12,150.35 12,237.76 0.5M
2021-07-01 12,412.58 12,412.58 12,150.35 12,412.58 0.4M
2021-06-30 12,412.58 12,500.00 12,325.17 12,412.58 0.5M
2021-06-29 12,412.58 12,500.00 12,237.76 12,412.58 1.2M
2021-06-28 12,325.17 12,500.00 12,237.76 12,412.58 0.5M
2021-06-25 12,237.76 12,762.23 12,237.76 12,325.17 0.6M
2021-06-24 12,237.76 12,500.00 11,363.63 12,237.76 1.0M
2021-06-23 12,762.23 12,762.23 12,237.76 12,325.17 0.7M
2021-06-22 12,500.00 12,674.82 11,363.63 12,587.41 0.7M
2021-06-21 12,849.65 13,024.47 12,587.41 12,587.41 0.6M
2021-06-18 12,674.82 13,024.47 12,500.00 12,849.65 0.6M
2021-06-17 12,849.65 13,199.30 12,587.41 12,674.82 0.9M
2021-06-16 11,888.11 13,024.47 11,625.87 12,849.65 3.1M
2021-06-15 12,150.35 12,237.76 11,800.69 11,888.11 0.5M
2021-06-14 11,713.28 12,237.76 11,538.46 12,062.93 0.9M
2021-06-11 11,451.05 11,713.28 11,276.22 11,538.46 0.4M
2021-06-10 11,625.87 11,625.87 11,363.63 11,451.05 0.2M
2021-06-09 11,276.22 11,800.69 11,101.40 11,538.46 0.4M
2021-06-08 11,363.63 11,451.05 11,188.81 11,276.22 0.4M
2021-06-07 11,625.87 12,062.93 11,188.81 11,363.63 1.4M
2021-06-04 11,800.69 11,800.69 11,625.87 11,625.87 0.4M
2021-06-03 11,625.87 11,800.69 11,625.87 11,625.87 0.4M
2021-06-02 11,538.46 11,713.28 11,538.46 11,625.87 0.4M
2021-06-01 11,538.46 11,713.28 11,451.05 11,625.87 0.5M
2021-05-31 11,625.87 11,713.28 11,538.46 11,538.46 0.3M
2021-05-28 11,625.87 11,713.28 11,538.46 11,538.46 0.3M
2021-05-27 11,625.87 11,713.28 11,451.05 11,625.87 0.4M
2021-05-26 11,800.69 11,800.69 11,625.87 11,713.28 0.2M
2021-05-25 11,713.28 12,150.35 11,625.87 11,800.69 0.6M
2021-05-24 11,888.11 11,888.11 11,625.87 11,713.28 0.5M
2021-05-21 11,888.11 12,062.93 11,800.69 11,888.11 0.4M
2021-05-20 11,888.11 12,237.76 11,888.11 11,975.52 0.3M
2021-05-19 11,625.87 12,762.23 11,625.87 11,888.11 0.8M
2021-05-18 11,451.05 11,800.69 11,451.05 11,625.87 0.6M
2021-05-17 11,713.28 11,800.69 11,363.63 11,538.46 0.4M
2021-05-14 11,713.28 11,800.69 11,538.46 11,800.69 0.7M
2021-05-13 11,975.52 11,975.52 11,713.28 11,713.28 0.5M
2021-05-12 11,975.52 12,062.93 11,800.69 11,975.52 0.3M
2021-05-11 11,800.69 12,150.35 11,625.87 11,975.52 0.6M
2021-05-10 11,363.63 11,800.69 11,101.40 11,625.87 1.0M
2021-05-07 11,538.46 11,625.87 11,363.63 11,363.63 0.8M
2021-05-06 11,800.69 11,800.69 11,276.22 11,451.05 0.4M
2021-05-05 11,363.63 11,713.28 11,276.22 11,363.63 0.4M
2021-05-04 11,538.46 11,538.46 10,926.57 11,363.63 0.5M
2021-04-29 11,713.28 11,888.11 11,451.05 11,538.46 0.7M
2021-04-28 11,363.63 11,975.52 11,363.63 11,713.28 1.0M
2021-04-27 11,276.22 11,451.05 11,101.40 11,363.63 0.7M
2021-04-26 11,276.22 11,451.05 11,188.81 11,276.22 0.8M
2021-04-23 10,402.09 11,276.22 10,052.44 11,276.22 1.7M
2021-04-22 10,314.68 10,664.33 9,615.38 10,314.68 0.5M
2021-04-20 10,489.51 10,664.33 10,402.09 10,402.09 0.4M
2021-04-19 10,314.68 10,751.74 10,314.68 10,489.51 0.8M
2021-04-16 10,314.68 10,402.09 10,052.44 10,402.09 0.5M
2021-04-15 10,576.92 10,576.92 10,227.27 10,227.27 0.4M
2021-04-14 10,139.86 10,489.51 9,877.62 10,489.51 1.1M
2021-04-13 10,489.51 10,576.92 9,965.03 10,139.86 1.3M
2021-04-12 10,664.33 10,664.33 10,314.68 10,489.51 1.2M
2021-04-09 10,926.57 10,926.57 10,576.92 10,751.74 0.5M
2021-04-08 10,664.33 10,751.74 10,576.92 10,751.74 0.4M
2021-04-07 10,489.51 10,839.16 10,402.09 10,664.33 1.1M
2021-04-06 10,664.33 10,926.57 10,314.68 10,489.51 1.7M
2021-04-05 9,965.03 10,664.33 9,965.03 10,664.33 1.5M
2021-04-02 10,052.44 10,139.86 9,877.62 9,965.03 0.8M
2021-04-01 10,052.44 10,052.44 9,790.21 10,052.44 0.6M
2021-03-31 9,440.56 10,052.44 9,265.73 10,052.44 1.8M
2021-03-30 9,527.97 9,615.38 9,178.32 9,440.56 0.8M
2021-03-29 9,615.38 9,615.38 9,090.91 9,440.56 1.2M
2021-03-26 9,178.32 9,702.79 9,003.49 9,527.97 2.6M
2021-03-25 9,440.56 9,440.56 8,916.08 9,178.32 1.5M
2021-03-24 8,304.19 9,090.91 8,216.78 9,090.91 2.4M
2021-03-23 8,479.02 8,479.02 8,216.78 8,304.19 0.8M
2021-03-22 8,479.02 8,741.26 8,304.19 8,479.02 1.4M
2021-03-19 7,867.13 8,391.61 7,779.72 8,391.61 2.9M
2021-03-18 7,430.07 7,692.31 7,342.66 7,692.31 0.9M
2021-03-17 7,430.07 7,604.89 7,342.66 7,342.66 1.0M
2021-03-16 7,430.07 7,430.07 7,255.24 7,430.07 0.9M
2021-03-15 7,430.07 7,517.48 7,342.66 7,342.66 1.0M
2021-03-12 7,692.31 7,779.72 7,342.66 7,430.07 1.7M
2021-03-11 7,867.13 7,954.54 7,692.31 7,692.31 2.0M
2021-03-10 7,779.72 7,867.13 7,604.89 7,867.13 0.7M
2021-03-09 8,041.96 8,041.96 7,517.48 7,779.72 1.1M
2021-03-08 8,041.96 8,129.37 7,954.54 8,041.96 0.9M
2021-03-05 7,954.54 8,041.96 7,779.72 8,041.96 0.8M
2021-03-04 7,867.13 8,129.37 7,255.24 7,954.54 2.2M
2021-03-03 7,342.66 7,867.13 7,255.24 7,867.13 1.9M
2021-03-02 7,342.66 7,517.48 7,167.83 7,342.66 0.7M
2021-03-01 7,867.13 8,041.96 6,905.59 7,342.66 1.2M
2021-02-26 6,818.18 7,430.07 6,555.94 7,430.07 2.6M
2021-02-25 6,730.77 7,167.83 6,730.77 6,818.18 1.2M
2021-02-24 6,118.88 6,555.94 6,118.88 6,555.94 2.4M
2021-02-23 6,118.88 6,118.88 5,944.05 6,031.47 0.4M
2021-02-22 6,118.88 6,118.88 5,944.05 6,031.47 0.3M
2021-02-19 5,944.05 6,381.12 5,944.05 6,031.47 0.5M
2021-02-18 6,031.47 6,031.47 5,856.64 6,031.47 0.3M
2021-02-17 6,031.47 6,118.88 5,944.05 6,031.47 0.2M
2021-02-09 5,856.64 6,118.88 5,856.64 6,031.47 0.1M
2021-02-08 6,206.29 6,381.12 5,681.82 6,031.47 0.2M
2021-02-05 5,769.23 6,293.70 5,769.23 6,206.29 0.8M
2021-02-04 5,944.05 6,031.47 5,681.82 5,769.23 0.2M
2021-02-03 5,594.40 5,944.05 5,594.40 5,856.64 0.3M
2021-02-02 5,594.40 5,594.40 5,244.75 5,506.99 0.2M
2021-02-01 5,944.05 6,031.47 5,332.17 5,419.58 0.4M
2021-01-29 5,069.93 5,944.05 4,982.52 5,856.64 0.4M
2021-01-28 5,769.23 6,031.47 5,506.99 5,506.99 1.0M
2021-01-27 6,031.47 6,206.29 5,856.64 6,031.47 0.5M
2021-01-26 6,555.94 6,555.94 6,031.47 6,031.47 0.8M
2021-01-25 6,730.77 6,730.77 6,381.12 6,468.53 0.4M
2021-01-22 6,905.59 6,993.00 6,643.35 6,643.35 0.6M
2021-01-21 6,555.94 6,993.00 6,468.53 6,905.59 1.2M
2021-01-20 5,856.64 6,381.12 5,332.17 6,381.12 1.1M
2021-01-19 6,468.53 6,468.53 5,769.23 5,856.64 0.9M
2021-01-18 6,730.77 6,730.77 6,381.12 6,381.12 0.8M
2021-01-15 6,730.77 6,730.77 6,555.94 6,643.35 0.6M
2021-01-14 6,643.35 6,818.18 6,555.94 6,730.77 0.4M
2021-01-13 6,730.77 6,905.59 6,555.94 6,555.94 1.1M
2021-01-12 6,555.94 6,818.18 6,381.12 6,643.35 0.9M
2021-01-11 6,643.35 6,905.59 6,468.53 6,555.94 0.6M
2021-01-08 6,905.59 6,993.00 6,468.53 6,643.35 0.6M
2021-01-07 6,468.53 6,905.59 6,293.70 6,818.18 1.0M
2021-01-06 6,118.88 6,468.53 6,031.47 6,293.70 1.0M
2021-01-05 6,206.29 6,206.29 6,118.88 6,118.88 0.6M
2021-01-04 6,381.12 6,468.53 6,118.88 6,206.29 0.5M