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)
17/02/2021
15.20
 70,100 15.22 15.38 14.79 3,700 16,000 -0.6
09/02/2021
15.22
 138,000 14.40 15.22 14.40 2,600 2,100 0.0
08/02/2021
14.40
 162,100 14.30 14.47 13.75 0 3,200 -0.1
05/02/2021
14.30
 42,600 14.14 14.32 14.11 0 1,400 -0.1
04/02/2021
14.14
 42,400 14.47 14.47 13.91 1,100 4,800 -0.2
03/02/2021
14.47
 72,000 13.65 14.56 13.65 35,600 10,500 1.1
02/02/2021
13.65
 94,500 12.76 13.65 12.44 54,900 4,200 2.0
01/02/2021
12.76
 169,300 13.71 13.75 12.76 800 6,800 -0.2
29/01/2021
13.71
 134,800 13.58 13.78 12.65 14,300 900 0.6
28/01/2021
13.58
 190,400 14.60 14.60 13.58 0 4,200 -0.2
27/01/2021
14.60
 158,900 15.69 15.69 14.60 13,400 1,800 0.5
26/01/2021
15.69
 252,100 14.97 16.02 15.12 1,400 9,300 -0.4
25/01/2021
14.97
 281,900 14.01 14.97 13.81 200 500 -0.0
22/01/2021
14.01
 126,400 13.71 14.24 13.58 1,200 300 0.0
21/01/2021
13.71
 84,400 13.32 13.81 13.34 1,000 2,700 -0.1
20/01/2021
13.32
 68,000 13.42 13.52 12.76 400 3,000 -0.1
19/01/2021
13.42
 127,800 14.17 14.17 13.19 1,400 1,500 -0.0
18/01/2021
14.17
 135,800 13.62 14.20 13.81 11,500 600 0.5
15/01/2021
13.62
 88,600 13.71 13.75 13.62 800 500 0.0
14/01/2021
13.71
 65,900 13.75 13.75 13.58 9,100 14,600 -0.2
13/01/2021
13.75
 90,500 14.01 14.07 13.75 100 5,000 -0.2
12/01/2021
14.01
 53,700 14.16 14.16 13.91 0 800 -0.0
11/01/2021
14.16
 145,500 13.66 14.37 13.65 55,700 2,900 2.3
08/01/2021
13.66
 144,400 13.65 13.94 13.62 5,200 17,400 -0.5
07/01/2021
13.65
 79,400 13.66 13.66 13.45 0 2,000 -0.1
06/01/2021
13.66
 144,100 13.66 13.76 13.58 68,000 35,200 1.4
05/01/2021
13.66
 284,400 13.16 13.84 13.21 11,000 101,200 -3.7
04/01/2021
13.16
 162,800 12.99 13.19 12.94 5,400 68,700 -2.5
31/12/2020
12.99
 182,160 12.99 13.01 12.76 85,820 20,260 2.6
30/12/2020
12.99
 52,590 13.08 13.08 12.93 1,460 3,000 -0.1
29/12/2020
13.08
 70,210 12.96 13.08 12.90 4,880 11,180 -0.3
28/12/2020
12.96
 82,430 13.09 13.16 12.93 4,560 10,760 -0.2
25/12/2020
13.09
 38,700 13.22 13.26 12.91 90 1,760 -0.1
24/12/2020
13.22
 278,160 12.70 13.29 12.44 182,000 3,990 6.9
23/12/2020
12.70
 91,440 12.93 12.93 12.63 0 3,440 -0.1
22/12/2020
12.93
 128,990 13.22 13.22 12.67 20 3,330 -0.1
21/12/2020
13.22
 77,170 13.32 13.44 13.19 1,040 5,690 -0.2
18/12/2020
13.32
 96,340 13.27 13.32 13.12 710 1,570 -0.0
17/12/2020
13.27
 96,570 13.45 13.45 13.19 3,070 660 0.1
16/12/2020
13.45
 97,050 13.42 13.58 13.37 3,300 20 0.1
15/12/2020
13.42
 120,420 13.58 13.68 13.26 4,820 450 0.2
14/12/2020
13.58
 96,300 13.42 13.73 13.26 0 1,880 -0.1
11/12/2020
13.42
 74,760 13.55 13.75 13.19 0 2,590 -0.1
10/12/2020
13.55
 254,960 12.93 13.62 12.94 420 2,180 -0.1
09/12/2020
12.93
 132,150 12.93 12.96 12.76 5,260 30 0.2
08/12/2020
12.93
 144,650 12.73 12.96 12.60 77,180 30 3.0
07/12/2020
12.73
 95,480 12.63 12.76 12.44 26,660 1,110 1.0
04/12/2020
12.63
 79,870 12.85 12.85 12.60 0 12,010 -0.5
03/12/2020
12.85
 79,480 12.90 12.99 12.85 2,540 7,780 -0.2
02/12/2020
12.90
 202,900 12.60 13.06 12.60 4,790 7,590 -0.1
01/12/2020
12.60
 85,230 12.72 12.72 12.44 4,500 0 0.2
30/11/2020
12.72
 53,590 12.72 12.73 12.44 700 1,140 -0.0
27/11/2020
12.72
 110,160 12.78 12.93 12.63 480 1,980 -0.1
26/11/2020
12.78
 187,060 12.70 13.09 12.73 2,620 1,030 0.1
25/11/2020
12.70
 70,610 12.47 12.70 12.44 1,780 5,000 -0.1
24/11/2020
12.47
 135,480 12.37 12.70 12.27 4,940 17,550 -0.5
23/11/2020
12.37
 80,810 12.54 12.57 12.11 5,360 6,800 -0.1
20/11/2020
12.54
 74,940 12.76 12.76 12.27 1,090 10,800 -0.4
19/11/2020
12.76
 90,690 12.93 12.93 12.54 11,430 1,610 0.4
18/11/2020
12.93
 415,760 12.18 13.03 12.31 920 1,800 -0.0
17/11/2020
12.18
 245,220 11.46 12.18 11.46 13,330 100 0.5
16/11/2020
11.46
 107,520 11.41 11.49 11.37 54,290 0 1.9
13/11/2020
11.41
 125,360 11.37 11.46 11.18 72,870 40 2.5
12/11/2020
11.37
 60,690 11.32 11.46 11.26 28,010 540 0.9
11/11/2020
11.32
 21,750 11.42 11.46 11.26 290 540 -0.0
10/11/2020
11.42
 76,820 11.52 11.62 11.42 40 570 -0.0
09/11/2020
11.52
 117,990 11.19 11.62 11.29 6,000 140 0.2
06/11/2020
11.19
 34,090 10.96 11.19 10.98 0 30 -0.0
05/11/2020
10.96
 25,070 10.83 10.96 10.83 10,070 320 0.3
04/11/2020
10.83
 29,460 10.90 10.96 10.80 600 1,170 -0.0
03/11/2020
10.90
 10,710 10.96 10.96 10.83 1,200 0 0.0
02/11/2020
10.96
 19,010 11.01 11.01 10.80 1,500 470 0.0
30/10/2020
11.01
 20,720 10.80 11.08 10.80 10,020 3,820 0.2
29/10/2020
10.80
 20,950 10.34 11.05 10.16 7,820 720 0.2
28/10/2020
10.34
 72,890 10.90 10.90 10.21 2,560 7,360 -0.2
27/10/2020
10.90
 47,420 11.26 11.26 10.74 680 2,470 -0.1
26/10/2020
11.26
 79,560 11.26 11.28 11.19 59,960 0 2.1
23/10/2020
11.26
 51,250 11.19 11.26 11.13 28,220 0 1.0
22/10/2020
11.19
 91,600 11.19 11.21 11.14 80,150 0 2.7
21/10/2020
11.19
 26,450 11.24 11.29 11.13 1,980 0 0.1
20/10/2020
11.24
 79,950 11.24 11.26 11.10 51,200 0 1.8
19/10/2020
11.24
 129,200 11.34 11.36 11.19 100,460 1,890 3.4
16/10/2020
11.34
 97,240 11.42 11.42 10.96 48,290 1,450 1.6
15/10/2020
11.42
 62,600 11.52 11.55 11.42 0 2,080 -0.1
14/10/2020
11.52
 86,780 11.41 11.55 11.42 0 0 0
13/10/2020
11.41
 47,020 11.37 11.42 11.36 14,600 1,880 0.4
12/10/2020
11.37
 122,830 11.28 11.41 11.32 9,020 850 0.3
09/10/2020
11.28
 102,160 11.23 11.28 11.18 58,840 20,000 1.3
08/10/2020
11.23
 137,130 11.19 11.29 11.06 18,970 7,900 0.4
07/10/2020
11.19
 207,700 11.01 11.36 10.96 43,660 3,800 1.3
06/10/2020
11.01
 48,720 10.96 11.03 10.85 7,040 0 0.2
05/10/2020
10.96
 81,420 10.83 10.96 10.80 18,220 80 0.6
02/10/2020
10.83
 183,700 10.85 10.95 10.75 75,090 4,460 2.3
01/10/2020
10.85
 61,820 10.82 10.96 10.74 18,210 530 0.6
30/09/2020
10.82
 128,040 10.67 10.82 10.51 100,000 2,220 3.2
29/09/2020
10.67
 110,760 10.72 10.87 10.64 52,340 5,040 1.6
28/09/2020
10.72
 153,880 10.41 10.77 10.46 5,300 100 0.2
25/09/2020
10.41
 166,430 10.38 10.42 10.33 123,420 640 3.9
24/09/2020
10.38
 28,170 10.36 10.38 10.31 17,080 1,150 0.5
23/09/2020
10.36
 104,890 10.31 10.36 10.28 44,000 20,780 0.7

Chính sách bảo mật | Điều khoản sử dụng |