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)
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
11/11/2020
10.19
 21,750 10.28 10.31 10.14 290 540 -0.0
10/11/2020
10.28
 76,820 10.37 10.46 10.28 40 570 -0.0
09/11/2020
10.37
 117,990 10.08 10.46 10.17 6,000 140 0.2
06/11/2020
10.08
 34,090 9.87 10.08 9.89 0 30 -0.0
05/11/2020
9.87
 25,070 9.75 9.87 9.75 10,070 320 0.3
04/11/2020
9.75
 29,460 9.81 9.87 9.72 600 1,170 -0.0
03/11/2020
9.81
 10,710 9.87 9.87 9.75 1,200 0 0.0
02/11/2020
9.87
 19,010 9.91 9.91 9.72 1,500 470 0.0
30/10/2020
9.91
 20,720 9.72 9.97 9.72 10,020 3,820 0.2
29/10/2020
9.72
 20,950 9.31 9.94 9.15 7,820 720 0.2
28/10/2020
9.31
 72,890 9.81 9.81 9.19 2,560 7,360 -0.2
27/10/2020
9.81
 47,420 10.14 10.14 9.66 680 2,470 -0.1
26/10/2020
10.14
 79,560 10.14 10.15 10.08 59,960 0 2.1
23/10/2020
10.14
 51,250 10.08 10.14 10.02 28,220 0 1.0
22/10/2020
10.08
 91,600 10.08 10.09 10.03 80,150 0 2.7
21/10/2020
10.08
 26,450 10.12 10.17 10.02 1,980 0 0.1
20/10/2020
10.12
 79,950 10.12 10.14 9.99 51,200 0 1.8
19/10/2020
10.12
 129,200 10.21 10.22 10.08 100,460 1,890 3.4
16/10/2020
10.21
 97,240 10.28 10.28 9.87 48,290 1,450 1.6
15/10/2020
10.28
 62,600 10.37 10.40 10.28 0 2,080 -0.1
14/10/2020
10.37
 86,780 10.27 10.40 10.28 0 0 0
13/10/2020
10.27
 47,020 10.24 10.28 10.22 14,600 1,880 0.4
12/10/2020
10.24
 122,830 10.15 10.27 10.19 9,020 850 0.3
09/10/2020
10.15
 102,160 10.11 10.15 10.06 58,840 20,000 1.3
08/10/2020
10.11
 137,130 10.08 10.17 9.96 18,970 7,900 0.4
07/10/2020
10.08
 207,700 9.91 10.22 9.87 43,660 3,800 1.3
06/10/2020
9.91
 48,720 9.87 9.93 9.77 7,040 0 0.2
05/10/2020
9.87
 81,420 9.75 9.87 9.72 18,220 80 0.6
02/10/2020
9.75
 183,700 9.77 9.86 9.68 75,090 4,460 2.3
01/10/2020
9.77
 61,820 9.74 9.87 9.66 18,210 530 0.6
30/09/2020
9.74
 128,040 9.61 9.74 9.46 100,000 2,220 3.2
29/09/2020
9.61
 110,760 9.65 9.78 9.58 52,340 5,040 1.6
28/09/2020
9.65
 153,880 9.37 9.69 9.41 5,300 100 0.2
25/09/2020
9.37
 166,430 9.34 9.38 9.30 123,420 640 3.9
24/09/2020
9.34
 28,170 9.33 9.34 9.28 17,080 1,150 0.5
23/09/2020
9.33
 104,890 9.28 9.33 9.25 44,000 20,780 0.7
22/09/2020
9.28
 61,640 9.40 9.40 9.27 5,730 2,100 0.1
21/09/2020
9.40
 31,660 9.33 9.46 9.30 480 2,490 -0.1
18/09/2020
9.33
 52,150 9.35 9.35 9.25 8,230 710 0.2
17/09/2020
9.35
 32,530 9.37 9.37 9.31 50 3,430 -0.1
16/09/2020
9.37
 26,540 9.37 9.37 9.31 2,460 1,910 0.0
15/09/2020
9.37
 37,140 9.35 9.43 9.34 560 2,690 -0.1
14/09/2020
9.35
 58,580 9.34 9.40 9.34 10,000 20,580 -0.3
11/09/2020
9.34
 72,970 9.19 9.37 9.15 440 0 0.0
10/09/2020
9.19
 43,720 9.16 9.22 9.15 230 0 0.0
09/09/2020
9.16
 50,020 9.16 9.19 9.12 130 0 0.0
08/09/2020
9.16
 38,050 9.18 9.22 9.05 1,350 490 0.0
07/09/2020
9.18
 58,180 9.27 9.28 9.16 150 500 -0.0
04/09/2020
9.27
 110,120 9.16 9.28 9.13 380 0 0.0
03/09/2020
9.16
 73,460 9.13 9.21 9.13 350 5,610 -0.2
01/09/2020
9.13
 38,770 9.06 9.18 9.06 500 0 0.0
31/08/2020
9.06
 70,240 9.18 9.28 9.06 0 4,830 -0.1
28/08/2020
9.18
 59,810 9.09 9.22 9.08 90 0 0.0
27/08/2020
9.09
 69,370 9.06 9.10 8.96 2,390 0 0.1
26/08/2020
9.06
 83,050 8.96 9.09 8.90 1,110 0 0.0
25/08/2020
8.96
 128,650 8.78 8.96 8.78 15,190 310 0.4
24/08/2020
8.78
 74,800 8.72 8.78 8.66 8,600 300 0.2
21/08/2020
8.72
 71,820 8.69 8.78 8.69 30 200 -0.0
20/08/2020
8.69
 126,640 8.80 8.81 8.66 14,490 1,430 0.4
19/08/2020
8.80
 127,390 8.69 8.80 8.60 3,480 0 0.1
18/08/2020
8.69
 90,230 8.62 8.75 8.57 5,260 700 0.1
17/08/2020
8.62
 62,110 8.59 8.68 8.57 2,290 0 0.1
14/08/2020
8.59
 117,200 8.71 8.72 8.59 1,090 5,990 -0.1
13/08/2020
8.71
 147,160 8.56 8.71 8.47 10,800 21,570 -0.3
12/08/2020
8.56
 78,290 8.59 8.63 8.53 0 3,220 -0.1
11/08/2020
8.59
 170,200 8.49 8.63 8.47 700 1,860 -0.0
10/08/2020
8.49
 114,290 8.54 8.56 8.49 2,930 0 0.1
07/08/2020
8.54
 93,710 8.49 8.54 8.46 2,580 1,100 0.0
06/08/2020
8.49
 71,990 8.49 8.50 8.32 130 0 0.0
05/08/2020
8.49
 122,560 8.63 8.63 8.41 6,660 0 0.2
04/08/2020
8.63
 383,200 8.12 8.68 8.40 2,420 6,320 -0.1
03/08/2020
8.12
 138,220 7.66 8.13 7.66 21,710 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |