CTCP May Sông Hồng (msh)

34.55
-0.40
(-1.14%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
14.82
 31,200 14.79 14.88 14.73 0 400 -0.0
07/04/2021
14.79
 39,300 14.73 14.82 14.58 20,000 200 1.0
06/04/2021
14.73
 14,800 14.88 14.94 14.44 0 200 -0.0
05/04/2021
14.88
 46,100 14.44 14.88 14.58 0 7,500 -0.4
02/04/2021
14.44
 27,500 14.41 15.17 14.38 0 900 -0.0
01/04/2021
14.41
 22,000 14.56 14.57 14.29 0 1,400 -0.1
31/03/2021
14.56
 14,200 14.63 14.63 14.42 0 1,000 -0.0
30/03/2021
14.63
 29,800 14.63 14.82 14.58 0 4,300 -0.2
29/03/2021
14.63
 12,500 14.03 14.76 14.25 100 900 -0.0
26/03/2021
14.03
 58,300 14.17 14.35 13.19 0 1,700 -0.1
25/03/2021
14.17
 51,200 14.26 14.32 14.14 0 4,200 -0.2
24/03/2021
14.26
 31,200 14.67 14.67 13.85 0 2,400 -0.1
23/03/2021
14.67
 25,300 14.67 14.97 14.44 0 1,600 -0.1
22/03/2021
14.67
 14,800 14.79 14.79 14.67 0 2,000 -0.1
19/03/2021
14.79
 25,500 14.88 15.00 14.79 0 1,400 -0.1
18/03/2021
14.88
 62,300 15.06 15.26 14.76 0 50,900 -2.6
17/03/2021
15.06
 15,100 15.17 15.32 15.03 0 600 -0.0
16/03/2021
15.17
 35,900 14.88 15.20 14.73 0 400 -0.0
15/03/2021
14.88
 25,600 15.03 15.03 14.73 0 1,100 -0.1
12/03/2021
15.03
 20,200 15.03 15.17 15.00 0 1,100 -0.1
11/03/2021
15.03
 26,100 14.97 15.03 14.88 200 0 0.0
10/03/2021
14.97
 15,200 14.97 14.97 14.61 1,500 200 0.1
09/03/2021
14.97
 114,200 14.29 15.17 14.17 400 6,500 -0.3
08/03/2021
14.29
 31,200 14.38 14.45 14.29 1,000 1,900 -0.0
05/03/2021
14.38
 72,100 14.03 14.58 13.85 11,900 1,600 0.5
04/03/2021
14.03
 76,500 14.29 14.44 14.00 0 800 -0.0
03/03/2021
14.29
 50,900 14.13 14.44 14.00 2,700 200 0.1
02/03/2021
14.13
 19,400 14.14 14.29 13.94 0 800 -0.0
01/03/2021
14.14
 21,100 14.13 14.44 14.11 100 1,500 -0.1
26/02/2021
14.13
 124,200 13.73 14.14 13.73 1,700 7,900 -0.3
25/02/2021
13.73
 33,300 13.70 13.94 13.70 3,900 9,200 -0.2
24/02/2021
13.70
 21,400 13.85 14.00 13.61 900 6,500 -0.3
23/02/2021
13.85
 52,300 14.07 14.07 13.61 500 1,100 -0.0
22/02/2021
14.07
 102,300 13.76 14.13 13.44 35,500 1,200 1.6
19/02/2021
13.76
 104,500 13.70 13.76 13.55 4,400 14,800 -0.5
18/02/2021
13.70
 133,900 13.69 13.70 13.41 3,700 47,200 -2.0
17/02/2021
13.69
 70,100 13.70 13.85 13.32 3,700 16,000 -0.6
09/02/2021
13.70
 138,000 12.96 13.70 12.96 2,600 2,100 0.0
08/02/2021
12.96
 162,100 12.88 13.02 12.38 0 3,200 -0.1
05/02/2021
12.88
 42,600 12.73 12.89 12.70 0 1,400 -0.1
04/02/2021
12.73
 42,400 13.02 13.02 12.52 1,100 4,800 -0.2
03/02/2021
13.02
 72,000 12.29 13.11 12.29 35,600 10,500 1.1
02/02/2021
12.29
 94,500 11.49 12.29 11.20 54,900 4,200 2.0
01/02/2021
11.49
 169,300 12.35 12.38 11.49 800 6,800 -0.2
29/01/2021
12.35
 134,800 12.23 12.40 11.39 14,300 900 0.6
28/01/2021
12.23
 190,400 13.14 13.14 12.23 0 4,200 -0.2
27/01/2021
13.14
 158,900 14.13 14.13 13.14 13,400 1,800 0.5
26/01/2021
14.13
 252,100 13.48 14.42 13.61 1,400 9,300 -0.4
25/01/2021
13.48
 281,900 12.61 13.48 12.43 200 500 -0.0
22/01/2021
12.61
 126,400 12.35 12.82 12.23 1,200 300 0.0
21/01/2021
12.35
 84,400 11.99 12.43 12.01 1,000 2,700 -0.1
20/01/2021
11.99
 68,000 12.08 12.17 11.49 400 3,000 -0.1
19/01/2021
12.08
 127,800 12.76 12.76 11.87 1,400 1,500 -0.0
18/01/2021
12.76
 135,800 12.26 12.79 12.43 11,500 600 0.5
15/01/2021
12.26
 88,600 12.35 12.38 12.26 800 500 0.0
14/01/2021
12.35
 65,900 12.38 12.38 12.23 9,100 14,600 -0.2
13/01/2021
12.38
 90,500 12.61 12.67 12.38 100 5,000 -0.2
12/01/2021
12.61
 53,700 12.74 12.74 12.52 0 800 -0.0
11/01/2021
12.74
 145,500 12.30 12.93 12.29 55,700 2,900 2.3
08/01/2021
12.30
 144,400 12.29 12.55 12.26 5,200 17,400 -0.5
07/01/2021
12.29
 79,400 12.30 12.30 12.11 0 2,000 -0.1
06/01/2021
12.30
 144,100 12.30 12.39 12.23 68,000 35,200 1.4
05/01/2021
12.30
 284,400 11.84 12.46 11.89 11,000 101,200 -3.7
04/01/2021
11.84
 162,800 11.70 11.87 11.65 5,400 68,700 -2.5
31/12/2020
11.70
 182,160 11.70 11.71 11.49 85,820 20,260 2.6
30/12/2020
11.70
 52,590 11.77 11.77 11.64 1,460 3,000 -0.1
29/12/2020
11.77
 70,210 11.67 11.77 11.61 4,880 11,180 -0.3
28/12/2020
11.67
 82,430 11.79 11.84 11.64 4,560 10,760 -0.2
25/12/2020
11.79
 38,700 11.90 11.93 11.62 90 1,760 -0.1
24/12/2020
11.90
 278,160 11.43 11.96 11.20 182,000 3,990 6.9
23/12/2020
11.43
 91,440 11.64 11.64 11.37 0 3,440 -0.1
22/12/2020
11.64
 128,990 11.90 11.90 11.40 20 3,330 -0.1
21/12/2020
11.90
 77,170 11.99 12.10 11.87 1,040 5,690 -0.2
18/12/2020
11.99
 96,340 11.95 11.99 11.82 710 1,570 -0.0
17/12/2020
11.95
 96,570 12.11 12.11 11.87 3,070 660 0.1
16/12/2020
12.11
 97,050 12.08 12.23 12.04 3,300 20 0.1
15/12/2020
12.08
 120,420 12.23 12.32 11.93 4,820 450 0.2
14/12/2020
12.23
 96,300 12.08 12.36 11.93 0 1,880 -0.1
11/12/2020
12.08
 74,760 12.20 12.38 11.87 0 2,590 -0.1
10/12/2020
12.20
 254,960 11.64 12.26 11.65 420 2,180 -0.1
09/12/2020
11.64
 132,150 11.64 11.67 11.49 5,260 30 0.2
08/12/2020
11.64
 144,650 11.46 11.67 11.34 77,180 30 3.0
07/12/2020
11.46
 95,480 11.37 11.49 11.20 26,660 1,110 1.0
04/12/2020
11.37
 79,870 11.56 11.56 11.34 0 12,010 -0.5
03/12/2020
11.56
 79,480 11.61 11.70 11.56 2,540 7,780 -0.2
02/12/2020
11.61
 202,900 11.34 11.76 11.34 4,790 7,590 -0.1
01/12/2020
11.34
 85,230 11.45 11.45 11.20 4,500 0 0.2
30/11/2020
11.45
 53,590 11.45 11.46 11.20 700 1,140 -0.0
27/11/2020
11.45
 110,160 11.51 11.64 11.37 480 1,980 -0.1
26/11/2020
11.51
 187,060 11.43 11.79 11.46 2,620 1,030 0.1
25/11/2020
11.43
 70,610 11.23 11.43 11.20 1,780 5,000 -0.1
24/11/2020
11.23
 135,480 11.14 11.43 11.05 4,940 17,550 -0.5
23/11/2020
11.14
 80,810 11.28 11.31 10.90 5,360 6,800 -0.1
20/11/2020
11.28
 74,940 11.49 11.49 11.05 1,090 10,800 -0.4
19/11/2020
11.49
 90,690 11.64 11.64 11.28 11,430 1,610 0.4
18/11/2020
11.64
 415,760 10.96 11.73 11.08 920 1,800 -0.0
17/11/2020
10.96
 245,220 10.31 10.96 10.31 13,330 100 0.5
16/11/2020
10.31
 107,520 10.27 10.34 10.24 54,290 0 1.9
13/11/2020
10.27
 125,360 10.24 10.31 10.06 72,870 40 2.5
12/11/2020
10.24
 60,690 10.19 10.31 10.14 28,010 540 0.9

Chính sách bảo mật | Điều khoản sử dụng |