Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/01/2026	34.45	125,500	34.85	35.50	34.35	0	32,400	0
27/01/2026	34.95	145,200	34.75	34.95	34.25	15,000	11,900	0.1
26/01/2026	34.60	558,900	35.40	35.40	34.30	31,100	57,900	-0.9
23/01/2026	35.40	355,900	36	36	35	37,100	50,300	-0.5
22/01/2026	35.85	353,700	35.50	35.95	35.40	74,500	20,200	1.9
21/01/2026	35.45	609,300	35.90	36.05	35	151,200	9,100	5.0
20/01/2026	35.90	571,800	37	37.20	35.90	68,000	42,900	0.9
19/01/2026	37	482,600	37.55	38.15	36.55	2,700	74,600	-2.7
16/01/2026	37.15	1,134,400	36	37.45	35.90	171,900	78,400	3.4
15/01/2026	35.70	644,500	36.30	36.45	35.70	37,800	56,200	-0.7
14/01/2026	35.50	979,900	34.75	36.40	34.45	103,700	94,400	0.3
13/01/2026	34.75	816,700	35.30	36.20	34.75	94,100	26,000	2.4
12/01/2026	35.30	797,800	35.95	36.60	35.15	26,000	79,800	-1.9
09/01/2026	35.35	1,141,700	33.40	35.35	33.30	191,600	122,400	2.3
08/01/2026	33.05	447,000	32.95	33.50	32.85	116,600	3,000	3.8
07/01/2026	32.80	325,200	32.70	32.90	32.55	74,800	0	2.4
06/01/2026	32.35	359,400	31.95	32.40	31.55	116,900	0	3.7
05/01/2026	31.95	232,600	32.45	32.60	31.90	31,000	7,600	0.8
31/12/2025	32.45	229,700	32.90	32.90	32.30	30,500	0	1.0
30/12/2025	32.75	139,900	33.05	33.10	32.65	19,200	32,500	-0.4
29/12/2025	32.90	128,600	33.15	33.15	32.90	19,400	0	0.6
26/12/2025	33.15	346,700	33	33.85	32.80	45,300	46,700	-0.0
25/12/2025	32.80	186,000	33.30	33.30	32.80	0	58,200	-1.9
24/12/2025	33.30	179,600	33.20	33.30	33	23,200	16,600	0.2
23/12/2025	33.20	241,700	33.65	33.65	33.10	37,700	17,600	0.7
22/12/2025	33.50	166,800	33.40	33.55	33.30	20,600	4,800	0.5
19/12/2025	33.50	312,700	33.50	33.60	31.20	80,400	12,000	2.3
18/12/2025	33.50	189,600	33.20	33.75	33.20	33,200	2,100	1.0
17/12/2025	33.15	150,300	33.60	33.75	33.15	51,700	0	1.7
16/12/2025	33.65	265,400	33.15	33.70	32	95,300	200	3.2
15/12/2025	33.35	176,300	33.45	33.45	33.15	22,800	4,800	0.6
12/12/2025	33.45	220,700	33.80	33.80	33	33,200	20,600	0.4
11/12/2025	33.65	150,500	33.50	33.65	33.25	19,500	0	0.7
10/12/2025	33.40	131,600	33.20	33.40	33	17,100	12,400	0.2
09/12/2025	33.20	516,800	33.85	33.85	32.95	82,300	23,300	2.0
08/12/2025	33.75	192,100	33.85	33.90	33.65	0	24,000	-0.8
05/12/2025	33.80	317,700	33.80	34.25	33.75	23,300	7,200	0.5
04/12/2025	33.85	356,000	34.20	34.25	33.75	200	19,300	-0.6
03/12/2025	34.15	330,700	33.80	34.40	33.40	9,300	7,000	0.1
02/12/2025	33.80	849,300	35.05	35.05	33.70	200	46,700	-1.6
01/12/2025: Cổ tức tiền mặt tỉ lệ: 40%
01/12/2025	35.15	521,900	36.10	36.50	34.65	4,500	126,600	-4.3
28/11/2025	36.10	1,062,200	35.74	36.69	35.69	55,900	23,600	1.3
27/11/2025	35.69	316,400	35.56	35.92	35.56	1,600	45,100	-1.7
26/11/2025	35.97	371,200	35.51	36.10	35.42	30,900	0	1.2
25/11/2025	35.47	676,800	36.69	36.69	35.38	500	182,000	-7.2
24/11/2025	36.28	865,900	36.15	36.55	35.97	129,500	43,300	3.5
21/11/2025	35.83	474,700	36.06	36.10	35.51	1,800	83,800	-3.3
20/11/2025	36.28	493,500	36.42	36.55	36.01	154,000	90,500	2.6
19/11/2025	36.46	720,800	36.37	36.60	36.24	251,000	74,500	7.1
18/11/2025	36.19	691,100	36.46	36.46	35.74	5,200	86,500	-3.2
17/11/2025	36.42	1,024,500	36.64	37.27	36.37	65,700	39,300	1.1
14/11/2025	36.24	801,400	36.10	36.24	35.65	293,800	9,900	11.4
13/11/2025	36.15	1,186,700	35.83	37.36	35.51	149,800	34,300	4.6
12/11/2025	35.83	904,900	36.15	36.46	35.65	11,200	97,200	-3.4
11/11/2025	35.56	671,600	34.12	35.56	34.12	92,900	11,600	3.1
10/11/2025	34.39	377,000	33.85	34.66	33.85	99,600	7,500	3.5
07/11/2025	33.85	251,400	34.84	34.84	33.76	5,400	57,600	-2.0
06/11/2025	34.84	566,500	34.34	35.20	34.21	16,900	59,400	-1.6
05/11/2025	34.21	423,900	33.76	34.66	33.76	42,800	43,300	-0.0
04/11/2025	34.21	895,300	35.11	35.11	33.13	71,800	49,700	0.8
03/11/2025	35.11	718,800	35.92	35.92	34.93	41,700	60,800	-0.8
31/10/2025	34.93	1,126,500	33.89	34.93	33.76	74,100	20,100	2.1
30/10/2025	32.68	209,800	32.68	32.68	32.23	31,700	8,400	0.8
29/10/2025	32.41	194,700	32.32	32.72	32.00	35,300	5,100	1.1
28/10/2025	32.23	156,800	32.68	32.68	31.78	3,500	26,500	-0.8
27/10/2025	32.23	524,700	33.04	33.04	31.69	82,800	18,800	2.3
24/10/2025	30.88	65,800	30.92	30.92	30.16	6,800	21,300	-0.5
23/10/2025	30.92	60,300	31.19	31.19	30.88	700	2,600	-0.1
22/10/2025	30.56	117,000	30.61	31.15	30.25	14,800	6,400	0.3
21/10/2025	30.25	162,000	29.80	30.61	29.71	29,700	400	1.0
20/10/2025	29.80	156,500	30.88	31.42	29.75	8,700	14,800	-0.2
17/10/2025	30.83	109,500	30.79	31.06	30.65	7,300	0	0.3
16/10/2025	30.79	81,500	31.06	31.06	30.74	0	19,400	-0.7
15/10/2025	30.92	182,100	31.10	31.24	30.74	400	7,800	-0.3
14/10/2025	31.15	94,400	31.69	31.73	31.15	0	11,400	-0.4
13/10/2025	31.69	179,200	31.06	32.05	31.06	34,000	11,700	0.8
10/10/2025	31.24	124,600	31.24	31.51	31.15	6,100	5,600	0.0
09/10/2025	31.24	91,900	31.33	31.78	31.15	0	0	0
08/10/2025	31.33	63,500	32.32	32.32	31.19	800	11,700	-0.4
07/10/2025	31.19	54,000	31.51	31.51	31.06	0	5,200	-0.2
06/10/2025	31.15	112,100	30.83	31.33	30.70	13,500	16,600	-0.1
03/10/2025	30.79	111,500	31.06	31.15	30.79	0	11,700	-0.4
02/10/2025	31.10	134,600	31.28	31.78	30.97	5,300	13,000	-0.3
01/10/2025	31.19	78,600	31.06	31.37	31.06	0	4,000	-0.1
30/09/2025	31.06	295,500	31.82	31.82	30.88	0	31,500	-1.1
29/09/2025	31.60	181,300	31.96	31.96	31.51	0	23,400	-0.8
26/09/2025	31.96	125,200	32.32	32.32	31.96	2,300	3,800	-0.1
25/09/2025	32.32	94,400	32.59	32.59	32.18	4,900	0	0.2
24/09/2025	32.18	75,600	32.36	32.36	31.96	0	14,800	-0.5
23/09/2025	32.14	172,500	32.14	32.59	31.96	0	19,500	-0.7
22/09/2025	32.18	192,300	32.68	33.04	31.96	100	55,200	-2.0
19/09/2025	32.86	355,900	32.99	33.22	32.77	42,900	3,300	1.4
18/09/2025	32.81	158,900	33.26	33.26	32.50	0	17,000	-0.6
17/09/2025	32.95	258,600	33.62	33.62	32.90	40,300	700	1.5
16/09/2025	33.31	302,900	33.76	33.85	33.13	38,700	55,400	-0.6
15/09/2025	33.58	557,800	32.99	33.58	32.68	84,000	0	3.1
12/09/2025	32.63	248,000	32.41	32.86	32.32	7,500	1,000	0.2
11/09/2025	32.41	156,000	31.96	32.41	31.51	37,500	5,500	1.1
10/09/2025	31.96	75,900	32.23	32.23	31.82	0	15,700	-0.6
09/09/2025	32.09	120,200	32.09	32.14	31.96	100	0	0.0
08/09/2025	32.05	223,200	32.77	32.77	31.96	400	100	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	1.70	5.17%	10,309,600	642,800	21.5	31.95 37.15 34.95
2 tháng (2025-11-28)	-1.50	-4.16%	17,174,200	824,800	27.5	31.95 37.15 34.95
3 tháng (2025-10-29)	2.19	6.76%	31,137,600	1,322,100	47.1	31.95 37.15 34.95
6 tháng (2025-07-31)	0.57	1.68%	51,518,800	756,700	26.3	29.80 37.15 34.95
12 tháng (2025-02-03)	3.03	9.60%	95,780,300	1,169,530	40.7	23.56 37.15 34.95
24 tháng (2024-02-07)	12.45	56.20%	140,723,800	1,479,120	55.7	22.12 37.15 34.95
36 tháng (2023-02-13)	17.70	104.68%	178,304,300	1,851,360	77.3	16.77 37.15 34.95
60 tháng (2021-02-22)	20.53	145.93%	231,627,400	22,115	68.5	13.70 37.15 34.95

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH