CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
33.59
 131,600 32.83 33.63 32.38 115,600 2,200 11.0
01/12/2021
32.83
 28,500 33.11 33.11 32.42 1,000 4,300 -0.3
30/11/2021
33.11
 36,700 33.49 33.80 32.94 0 9,500 -0.9
29/11/2021
33.49
 44,900 32.90 33.63 32.17 19,000 8,200 -0.0
26/11/2021
32.90
 68,500 33.04 33.04 32.31 600 8,900 -0.8
25/11/2021
33.04
 86,100 33.46 33.98 32.94 58,200 7,500 4.9
24/11/2021
33.46
 25,900 33.46 33.56 32.97 800 100 0.1
23/11/2021
33.46
 29,200 33.94 33.94 32.94 0 1,100 -0.1
22/11/2021
33.94
 283,100 33.32 34.25 33.32 163,900 5,300 15.5
19/11/2021
33.32
 480,400 33.28 33.59 32.94 400,500 27,600 35.9
18/11/2021
33.28
 441,600 32.83 33.49 32.80 389,700 304,750 8.2
17/11/2021
32.83
 155,900 32.90 32.94 31.90 50,100 111,900 -5.8
16/11/2021
32.90
 314,800 32.59 33.14 32.24 300,200 132,000 16.0
15/11/2021
32.59
 383,200 32.55 34.64 32.21 311,900 143,000 16.0
12/11/2021
32.55
 135,300 31.69 32.55 31.69 42,400 600 3.9
11/11/2021
31.69
 139,400 31.20 31.83 30.58 92,800 5,100 8.0
10/11/2021
31.20
 270,200 31.20 31.38 30.93 100,800 140,000 -3.5
09/11/2021
31.20
 193,000 31.10 31.24 30.86 4,300 130,000 -11.3
08/11/2021
31.10
 399,100 30.75 31.86 30.86 69,300 190,400 -10.8
05/11/2021
30.75
 184,400 30.47 31.13 30.23 18,900 300 1.7
04/11/2021
30.47
 63,500 30.51 30.51 30.34 3,400 5,500 -0.1
03/11/2021
30.51
 119,900 31.58 31.72 30.51 15,100 0 1.4
02/11/2021
31.58
 259,000 30.93 31.86 30.34 143,600 32,400 10.0
01/11/2021
30.93
 251,900 31.17 32.17 30.86 13,000 2,800 0.9
29/10/2021
31.17
 44,000 31.10 31.20 30.68 0 1,200 -0.1
28/10/2021
31.10
 118,600 30.47 31.41 30.34 57,000 700 5.0
27/10/2021
30.47
 190,200 30.37 30.86 30.16 1,800 60,300 -5.2
26/10/2021
30.37
 67,600 30.34 30.37 29.99 2,600 0 0.2
25/10/2021
30.34
 115,000 30.54 30.86 30.27 18,800 3,500 1.4
22/10/2021
30.54
 171,600 30.86 31.55 30.37 36,000 300 3.2
21/10/2021
30.86
 119,300 30.82 30.86 30.16 18,200 12,000 0.6
20/10/2021
30.82
 65,900 30.86 31.24 29.85 0 5,000 -0.4
19/10/2021
30.86
 185,300 30.58 31.55 30.68 29,800 1,000 2.6
18/10/2021
30.58
 88,200 30.51 30.58 30.16 13,500 0 1.2
15/10/2021
30.51
 105,400 30.51 30.54 30.27 3,900 0 0.3
14/10/2021
30.51
 187,100 30.37 30.65 30.34 5,600 3,400 0.2
13/10/2021
30.37
 110,100 30.16 30.61 30.16 5,500 100 0.5
12/10/2021
30.16
 191,700 30.37 30.51 29.89 800 200 0.1
11/10/2021
30.37
 114,400 30.47 30.58 30.34 800 0 0
08/10/2021
30.47
 128,800 30.41 30.65 30.34 34,300 2,600 2.8
07/10/2021
30.41
 121,700 30.51 30.68 30.27 5,700 5,700 -0.0
06/10/2021
30.51
 117,800 30.30 30.54 29.12 2,400 100 0.2
05/10/2021
30.30
 66,000 30.37 30.51 29.82 200 2,200 -0.2
04/10/2021
30.37
 198,500 30.06 31.20 29.99 1,900 70,600 -6.0
01/10/2021
30.06
 434,000 29.16 30.09 29.19 107,400 26,000 7.0
30/09/2021
29.16
 78,400 29.16 29.47 29.16 2,800 800 0.2
29/09/2021
29.16
 97,100 28.85 29.16 28.33 12,500 1,400 0.9
28/09/2021
28.85
 67,200 28.71 28.88 28.43 7,000 0 0.6
27/09/2021
28.71
 178,000 28.88 28.91 28.46 24,400 3,900 1.7
24/09/2021
28.88
 91,700 28.91 29.33 28.26 800 2,700 -0.2
23/09/2021
28.91
 55,400 29.12 29.64 28.78 12,500 2,100 0.9
22/09/2021
29.12
 130,000 28.46 29.47 28.08 3,300 35,600 -2.7
21/09/2021
28.46
 144,200 28.81 28.81 27.91 700 6,900 -0.5
20/09/2021
28.81
 157,100 29.82 29.82 28.71 100 21,100 -1.8
17/09/2021
29.82
 85,400 29.85 29.89 29.16 5,200 700 0.4
16/09/2021
29.85
 174,200 29.82 29.85 28.60 108,200 2,000 9.1
15/09/2021
29.82
 149,700 29.12 30.02 29.30 35,700 100 3.1
14/09/2021
29.12
 230,200 28.15 29.82 28.39 4,000 17,400 -1.1
13/09/2021
28.15
 187,700 28.08 28.26 27.74 22,400 400 1.8
10/09/2021
28.08
 102,600 28.08 28.43 27.94 1,000 1,900 -0.1
09/09/2021
28.08
 110,400 28.46 28.67 27.91 0 1,400 -0.1
08/09/2021
28.46
 423,800 27.04 28.78 26.83 41,700 3,200 3.1
07/09/2021
27.04
 116,600 27.46 27.60 26.87 1,000 2,000 -0.1
06/09/2021
27.46
 79,500 27.04 27.74 27.04 4,500 2,600 0.1
01/09/2021
27.04
 164,900 27.25 27.63 26.87 38,700 50,400 -0.9
31/08/2021
27.25
 228,100 27.70 27.77 27.25 42,500 54,300 -0.9
30/08/2021
27.70
 81,100 27.74 27.91 27.15 400 1,800 -0.1
27/08/2021
27.74
 60,600 27.74 28.15 27.60 500 33,700 -2.7
26/08/2021
27.74
 322,000 27.18 28.43 26.70 80,300 130,200 -3.9
25/08/2021
27.18
 76,300 26.42 27.29 26.24 2,100 10,900 -0.7
24/08/2021
26.42
 42,200 26.80 26.83 26.00 2,200 0 0.2
23/08/2021
26.80
 78,200 26.31 27.08 26.00 51,900 2,600 3.8
20/08/2021
26.31
 113,600 27.29 27.29 26.04 1,700 6,700 -0.4
19/08/2021
27.29
 167,300 27.04 27.84 25.72 99,800 40,400 4.8
18/08/2021
27.04
 181,300 27.29 28.08 26.87 4,000 53,400 -3.9
17/08/2021
27.29
 70,400 27.39 28.01 27.04 13,700 8,600 0.4
16/08/2021
27.39
 299,700 26.52 27.56 26.04 188,500 1,600 14.6
13/08/2021
26.52
 100,600 26.52 26.52 25.66 18,000 3,600 0.9
12/08/2021
26.52
 149,800 26.24 26.70 26.28 31,100 400 2.3
11/08/2021
26.24
 164,400 25.83 26.70 25.66 24,200 800 1.8
10/08/2021
25.83
 155,900 24.86 25.83 24.96 63,700 200 4.6
09/08/2021
24.86
 272,100 24.96 25.83 24.79 65,600 0 4.8
06/08/2021
24.96
 103,200 25.31 25.34 24.48 21,700 400 1.5
05/08/2021
25.31
 177,200 24.58 25.45 24.10 27,700 0 2.0
04/08/2021
24.58
 85,600 24.20 24.75 23.92 5,200 3,000 0.2
03/08/2021
24.20
 153,500 24.20 25.31 24.10 600 3,600 -0.2
02/08/2021
24.20
 230,700 22.64 24.20 22.95 3,100 0 0.2
30/07/2021
22.64
 121,400 21.95 22.64 21.84 55,900 700 3.5
29/07/2021
21.95
 58,700 22.43 22.47 21.84 2,200 0 0.1
28/07/2021
22.43
 89,600 22.29 22.43 21.67 37,000 0 2.4
27/07/2021
22.29
 98,600 21.91 22.29 21.91 44,200 0 2.8
26/07/2021
21.91
 75,200 21.95 21.98 21.18 2,900 0 0.2
23/07/2021
21.95
 144,000 21.50 22.33 21.50 38,800 2,600 2.3
22/07/2021
21.50
 68,400 21.50 21.74 21.15 11,200 400 0.7
21/07/2021
21.50
 86,300 21.15 21.84 21.15 100 3,600 -0.2
20/07/2021
21.15
 66,600 20.46 21.15 20.49 1,000 0 0.1
19/07/2021
20.46
 165,600 20.07 20.70 19.94 7,500 0 0.4
16/07/2021
20.07
 78,600 19.90 20.25 19.90 200 2,800 -0.2
15/07/2021
19.90
 72,400 19.76 20.25 19.59 5,300 0 0.3
14/07/2021
19.76
 76,000 19.52 20.11 19.42 17,800 900 1.0

Chính sách bảo mật | Điều khoản sử dụng |