CTCP May Sông Hồng (msh)

36.50
-0.35
(-0.95%)
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
(2026-02-11) 		-0.05 -0.14% 15,829,700 939,800 30.7
33.60
39.25
36.50
2 tháng
(2026-01-12) 		1.55 4.39% 35,670,400 1,483,200 51.3
33.60
40.50
36.50
3 tháng
(2025-12-15) 		3.50 10.49% 40,889,600 2,164,900 73.8
31.95
40.50
36.50
6 tháng
(2025-09-15) 		3.27 9.74% 64,934,000 2,591,100 91.1
29.80
40.50
36.50
12 tháng
(2025-03-18) 		1.68 4.78% 112,386,900 2,319,915 78.2
23.56
40.50
36.50
24 tháng
(2024-03-25) 		12.79 53.19% 164,595,700 2,409,430 85.2
23.56
40.50
36.50
36 tháng
(2023-03-29) 		19.84 116.64% 205,565,700 3,158,420 121.3
16.77
40.50
36.50
60 tháng
(2021-04-08) 		22.03 148.64% 258,660,500 1,339,815 114.8
14.04
40.50
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
27.15
 191,700 27.34 27.47 26.90 800 200 0.1
11/10/2021
27.34
 114,400 27.43 27.53 27.31 800 0 0
08/10/2021
27.43
 128,800 27.37 27.59 27.31 34,300 2,600 2.8
07/10/2021
27.37
 121,700 27.47 27.62 27.25 5,700 5,700 -0.0
06/10/2021
27.47
 117,800 27.28 27.50 26.22 2,400 100 0.2
05/10/2021
27.28
 66,000 27.34 27.47 26.84 200 2,200 -0.2
04/10/2021
27.34
 198,500 27.06 28.09 27.00 1,900 70,600 -6.0
01/10/2021
27.06
 434,000 26.25 27.09 26.28 107,400 26,000 7.0
30/09/2021
26.25
 78,400 26.25 26.53 26.25 2,800 800 0.2
29/09/2021
26.25
 97,100 25.97 26.25 25.50 12,500 1,400 0.9
28/09/2021
25.97
 67,200 25.84 26.00 25.59 7,000 0 0.6
27/09/2021
25.84
 178,000 26.00 26.03 25.62 24,400 3,900 1.7
24/09/2021
26.00
 91,700 26.03 26.40 25.44 800 2,700 -0.2
23/09/2021
26.03
 55,400 26.22 26.69 25.91 12,500 2,100 0.9
22/09/2021
26.22
 130,000 25.62 26.53 25.28 3,300 35,600 -2.7
21/09/2021
25.62
 144,200 25.94 25.94 25.13 700 6,900 -0.5
20/09/2021
25.94
 157,100 26.84 26.84 25.84 100 21,100 -1.8
17/09/2021
26.84
 85,400 26.87 26.90 26.25 5,200 700 0.4
16/09/2021
26.87
 174,200 26.84 26.87 25.75 108,200 2,000 9.1
15/09/2021
26.84
 149,700 26.22 27.03 26.37 35,700 100 3.1
14/09/2021
26.22
 230,200 25.34 26.84 25.56 4,000 17,400 -1.1
13/09/2021
25.34
 187,700 25.28 25.44 24.97 22,400 400 1.8
10/09/2021
25.28
 102,600 25.28 25.59 25.16 1,000 1,900 -0.1
09/09/2021
25.28
 110,400 25.62 25.81 25.13 0 1,400 -0.1
08/09/2021
25.62
 423,800 24.34 25.91 24.16 41,700 3,200 3.1
07/09/2021
24.34
 116,600 24.72 24.84 24.19 1,000 2,000 -0.1
06/09/2021
24.72
 79,500 24.34 24.97 24.34 4,500 2,600 0.1
01/09/2021
24.34
 164,900 24.53 24.88 24.19 38,700 50,400 -0.9
31/08/2021
24.53
 228,100 24.94 25.00 24.53 42,500 54,300 -0.9
30/08/2021
24.94
 81,100 24.97 25.13 24.44 400 1,800 -0.1
27/08/2021
24.97
 60,600 24.97 25.34 24.84 500 33,700 -2.7
26/08/2021
24.97
 322,000 24.47 25.59 24.03 80,300 130,200 -3.9
25/08/2021
24.47
 76,300 23.78 24.56 23.63 2,100 10,900 -0.7
24/08/2021
23.78
 42,200 24.13 24.16 23.41 2,200 0 0.2
23/08/2021
24.13
 78,200 23.69 24.38 23.41 51,900 2,600 3.8
20/08/2021
23.69
 113,600 24.56 24.56 23.44 1,700 6,700 -0.4
19/08/2021
24.56
 167,300 24.34 25.06 23.16 99,800 40,400 4.8
18/08/2021
24.34
 181,300 24.56 25.28 24.19 4,000 53,400 -3.9
17/08/2021
24.56
 70,400 24.66 25.22 24.34 13,700 8,600 0.4
16/08/2021
24.66
 299,700 23.88 24.81 23.44 188,500 1,600 14.6
13/08/2021
23.88
 100,600 23.88 23.88 23.10 18,000 3,600 0.9
12/08/2021
23.88
 149,800 23.63 24.03 23.66 31,100 400 2.3
11/08/2021
23.63
 164,400 23.25 24.03 23.10 24,200 800 1.8
10/08/2021
23.25
 155,900 22.38 23.25 22.47 63,700 200 4.6
09/08/2021
22.38
 272,100 22.47 23.25 22.32 65,600 0 4.8
06/08/2021
22.47
 103,200 22.78 22.82 22.04 21,700 400 1.5
05/08/2021
22.78
 177,200 22.13 22.91 21.69 27,700 0 2.0
04/08/2021
22.13
 85,600 21.79 22.28 21.54 5,200 3,000 0.2
03/08/2021
21.79
 153,500 21.79 22.78 21.69 600 3,600 -0.2
02/08/2021
21.79
 230,700 20.38 21.79 20.66 3,100 0 0.2
30/07/2021
20.38
 121,400 19.76 20.38 19.66 55,900 700 3.5
29/07/2021
19.76
 58,700 20.19 20.23 19.66 2,200 0 0.1
28/07/2021
20.19
 89,600 20.07 20.19 19.51 37,000 0 2.4
27/07/2021
20.07
 98,600 19.73 20.07 19.73 44,200 0 2.8
26/07/2021
19.73
 75,200 19.76 19.79 19.07 2,900 0 0.2
23/07/2021
19.76
 144,000 19.35 20.10 19.35 38,800 2,600 2.3
22/07/2021
19.35
 68,400 19.35 19.57 19.04 11,200 400 0.7
21/07/2021
19.35
 86,300 19.04 19.66 19.04 100 3,600 -0.2
20/07/2021
19.04
 66,600 18.41 19.04 18.45 1,000 0 0.1
19/07/2021
18.41
 165,600 18.07 18.63 17.95 7,500 0 0.4
16/07/2021
18.07
 78,600 17.92 18.23 17.92 200 2,800 -0.2
15/07/2021
17.92
 72,400 17.79 18.23 17.63 5,300 0 0.3
14/07/2021
17.79
 76,000 17.57 18.10 17.48 17,800 900 1.0
13/07/2021
17.57
 144,600 17.23 17.57 17.23 36,500 0 2.0
12/07/2021
17.23
 212,200 17.54 17.60 17.01 12,600 200 0.7
09/07/2021
17.54
 123,700 17.79 18.23 17.51 7,200 200 0.4
08/07/2021
17.79
 135,600 18.41 18.70 17.73 500 200 0
07/07/2021
18.41
 92,600 18.76 18.82 17.79 5,800 700 0.3
06/07/2021
18.76
 157,600 19.79 20.23 18.76 9,800 2,300 0.5
05/07/2021
19.79
 101,300 19.66 20.32 19.54 100 5,500 0
02/07/2021
19.66
 68,000 19.26 19.82 19.35 5,300 19,200 -0.9
01/07/2021
19.26
 64,800 19.04 19.51 19.04 7,800 0 0.5
30/06/2021
19.04
 83,700 19.51 19.54 18.88 6,600 0 0.4
29/06/2021
19.51
 58,400 19.76 19.76 19.44 15,400 1,300 0.9
28/06/2021
19.76
 51,000 19.98 19.98 19.63 20,200 3,000 1.1
25/06/2021
19.98
 55,500 19.98 20.10 19.51 3,600 1,400 0.1
24/06/2021
19.98
 111,400 19.73 20.29 19.35 42,200 200 2.7
23/06/2021
19.73
 112,800 19.98 20.13 19.69 53,400 5,600 3.1
22/06/2021
19.98
 61,700 20.16 20.16 19.91 19,500 4,000 1.0
21/06/2021
20.16
 176,800 19.54 20.26 19.51 88,100 36,700 3.3
18/06/2021
19.54
 94,600 19.66 19.66 18.91 29,200 700 1.8
17/06/2021
19.66
 132,700 19.54 19.69 18.73 44,000 51,800 -0.5
16/06/2021
19.54
 200,600 19.01 19.69 18.57 127,500 39,300 5.5
15/06/2021
19.01
 174,400 19.01 20.29 19.01 5,200 41,200 -2.2
14/06/2021
19.01
 322,600 17.79 19.01 17.88 142,500 30,400 6.7
11/06/2021
17.79
 110,600 17.20 18.10 17.32 2,600 200 0.1
10/06/2021
17.20
 87,100 17.35 17.42 17.01 1,600 20,700 -1.0
09/06/2021
17.35
 28,900 17.32 17.48 17.14 0 900 -0.0
08/06/2021
17.32
 50,700 17.17 17.76 16.85 30,200 500 1.7
07/06/2021
17.17
 92,000 17.10 17.32 16.85 0 21,100 -1.2
04/06/2021
17.10
 87,900 17.29 17.79 17.10 17,700 20,900 -0.2
03/06/2021
17.29
 66,900 16.89 17.32 16.89 36,800 10,000 1.5
02/06/2021
16.89
 92,200 16.35 16.89 16.42 15,600 0 0.8
01/06/2021
16.35
 74,700 16.23 16.85 16.17 1,900 6,800 -0.3
31/05/2021
16.23
 44,600 16.29 16.29 15.92 0 12,300 -0.6
28/05/2021
16.29
 33,400 16.23 16.29 16.07 0 2,800 -0.1
27/05/2021
16.23
 38,900 16.51 16.51 16.07 0 12,000 -0.6
26/05/2021
16.51
 96,500 16.42 16.54 16.23 31,500 17,100 0.8
25/05/2021
16.42
 104,600 16.23 16.51 16.23 41,200 7,000 1.8
24/05/2021
16.23
 54,600 15.95 16.23 16.14 2,500 7,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |