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)
22/09/2020
10.31
 61,640 10.44 10.44 10.29 5,730 2,100 0.1
21/09/2020
10.44
 31,660 10.36 10.51 10.33 480 2,490 -0.1
18/09/2020
10.36
 52,150 10.39 10.39 10.28 8,230 710 0.2
17/09/2020
10.39
 32,530 10.41 10.41 10.34 50 3,430 -0.1
16/09/2020
10.41
 26,540 10.41 10.41 10.34 2,460 1,910 0.0
15/09/2020
10.41
 37,140 10.39 10.47 10.38 560 2,690 -0.1
14/09/2020
10.39
 58,580 10.38 10.44 10.38 10,000 20,580 -0.3
11/09/2020
10.38
 72,970 10.21 10.41 10.16 440 0 0.0
10/09/2020
10.21
 43,720 10.18 10.24 10.16 230 0 0.0
09/09/2020
10.18
 50,020 10.18 10.21 10.13 130 0 0.0
08/09/2020
10.18
 38,050 10.20 10.24 10.05 1,350 490 0.0
07/09/2020
10.20
 58,180 10.29 10.31 10.18 150 500 -0.0
04/09/2020
10.29
 110,120 10.18 10.31 10.15 380 0 0.0
03/09/2020
10.18
 73,460 10.15 10.23 10.15 350 5,610 -0.2
01/09/2020
10.15
 38,770 10.06 10.20 10.06 500 0 0.0
31/08/2020
10.06
 70,240 10.20 10.31 10.06 0 4,830 -0.1
28/08/2020
10.20
 59,810 10.10 10.24 10.08 90 0 0.0
27/08/2020
10.10
 69,370 10.06 10.11 9.95 2,390 0 0.1
26/08/2020
10.06
 83,050 9.95 10.10 9.88 1,110 0 0.0
25/08/2020
9.95
 128,650 9.75 9.95 9.75 15,190 310 0.4
24/08/2020
9.75
 74,800 9.69 9.75 9.62 8,600 300 0.2
21/08/2020
9.69
 71,820 9.66 9.75 9.66 30 200 -0.0
20/08/2020
9.66
 126,640 9.77 9.79 9.62 14,490 1,430 0.4
19/08/2020
9.77
 127,390 9.66 9.77 9.56 3,480 0 0.1
18/08/2020
9.66
 90,230 9.57 9.72 9.52 5,260 700 0.1
17/08/2020
9.57
 62,110 9.54 9.64 9.52 2,290 0 0.1
14/08/2020
9.54
 117,200 9.67 9.69 9.54 1,090 5,990 -0.1
13/08/2020
9.67
 147,160 9.51 9.67 9.41 10,800 21,570 -0.3
12/08/2020
9.51
 78,290 9.54 9.59 9.48 0 3,220 -0.1
11/08/2020
9.54
 170,200 9.43 9.59 9.41 700 1,860 -0.0
10/08/2020
9.43
 114,290 9.49 9.51 9.43 2,930 0 0.1
07/08/2020
9.49
 93,710 9.43 9.49 9.39 2,580 1,100 0.0
06/08/2020
9.43
 71,990 9.43 9.44 9.25 130 0 0.0
05/08/2020
9.43
 122,560 9.59 9.59 9.34 6,660 0 0.2
04/08/2020
9.59
 383,200 9.02 9.64 9.33 2,420 6,320 -0.1
03/08/2020
9.02
 138,220 8.51 9.03 8.51 21,710 0 0.6
31/07/2020
8.51
 210,370 8.61 8.64 8.48 5,960 0 0.2
30/07/2020
8.61
 60,380 8.61 8.84 8.53 2,950 370 0.1
29/07/2020
8.61
 148,230 8.79 8.79 8.35 2,950 370 0.1
28/07/2020
8.79
 198,720 8.31 8.87 8.43 23,670 33,560 -0.3
27/07/2020
8.31
 536,240 8.94 8.94 8.31 17,130 2,120 0.4
24/07/2020
8.94
 255,750 9.56 9.56 8.90 1,330 6,280 -0.1
23/07/2020
9.56
 85,160 9.69 9.69 9.48 0 5,080 -0.1
22/07/2020
9.69
 233,550 9.69 9.80 9.49 8,700 8,630 0.0
21/07/2020
9.69
 196,780 9.49 9.69 9.16 2,220 4,500 -0.1
20/07/2020
9.49
 423,050 9.97 9.97 9.41 0 205,730 -6.0
17/07/2020
9.97
 619,080 10.39 10.39 9.67 49,930 61,650 -0.3
16/07/2020
10.39
 1,020,590 11.16 11.32 10.39 46,050 2,820 1.5
15/07/2020
11.16
 213,730 10.93 11.19 10.87 14,680 620 0.5
14/07/2020
10.93
 52,270 10.88 10.93 10.87 6,920 1,610 0.2
13/07/2020
10.88
 51,520 10.88 10.93 10.87 8,040 6,850 0.0
10/07/2020
10.88
 77,600 10.90 10.92 10.88 14,520 1,580 0.4
09/07/2020
10.90
 73,830 10.93 10.96 10.87 0 250 -0.0
08/07/2020
10.93
 31,700 10.90 11.06 10.87 2,000 2,270 -0.0
07/07/2020
10.90
 51,040 11.01 11.13 10.90 3,830 8,890 -0.2
06/07/2020
11.01
 39,270 11.00 11.06 10.96 10 0 0.0
03/07/2020
11.00
 33,630 11.00 11.13 10.87 4,700 4,080 0.0
02/07/2020
11.00
 20,580 11.11 11.16 10.93 1,860 940 0.0
01/07/2020
11.11
 39,960 10.78 11.23 10.64 4,280 350 0.1
30/06/2020
10.78
 100,990 10.60 10.87 10.60 590 54,950 -1.8
29/06/2020
10.60
 187,220 11.19 11.19 10.49 3,600 8,530 -0.2
26/06/2020
11.19
 75,500 11.23 11.46 11.03 0 54,950 -1.9
25/06/2020
11.23
 80,530 11.32 11.32 11.11 0 5,140 -0.2
24/06/2020
11.32
 80,030 11.32 11.46 11.26 1,580 5,040 -0.1
23/06/2020
11.32
 90,390 11.46 11.60 11.28 3,260 13,760 -0.4
22/06/2020
11.46
 191,040 11.78 11.78 11.26 0 39,200 -1.4
19/06/2020
11.78
 120,630 11.95 11.95 11.68 32,920 25,460 0.3
18/06/2020
11.95
 206,780 11.77 11.95 11.49 16,360 24,470 -0.3
17/06/2020
11.77
 288,310 11.00 11.77 10.93 69,910 26,080 1.5
16/06/2020
11.00
 191,080 10.60 11.00 10.62 36,250 0 1.2
15/06/2020
10.60
 429,340 11.39 11.39 10.60 3,050 8,660 -0.2
12/06/2020
11.39
 256,770 11.78 11.78 11.00 5,050 0 0.2
11/06/2020
11.78
 267,240 12.50 12.50 11.78 0 12,950 -0.5
10/06/2020
12.50
 350,320 12.70 12.83 12.34 0 2,620 -0.1
09/06/2020
12.70
 444,550 12.27 12.76 12.31 5,360 6,000 -0.0
08/06/2020
12.27
 445,000 11.95 12.44 12.18 6,120 99,990 -3.5
05/06/2020
11.95
 294,620 11.85 12.27 11.77 3,870 0 0.1
04/06/2020
11.85
 93,680 11.82 11.91 11.80 2,590 0 0.1
03/06/2020
11.82
 63,500 11.83 11.88 11.73 10,910 0 0.4
02/06/2020
11.83
 64,580 11.72 11.91 11.72 4,480 7,810 -0.1
01/06/2020
11.72
 224,990 11.88 11.95 11.68 90 137,520 -4.9
29/05/2020
11.88
 83,760 11.98 12.08 11.68 300 370 -0.0
28/05/2020
11.98
 27,290 11.88 11.98 11.85 0 540 -0.0
27/05/2020
11.88
 115,320 12.24 12.27 11.88 3,720 2,000 0.1
26/05/2020
12.24
 82,980 12.04 12.24 12.11 3,680 7,930 -0.2
25/05/2020
12.04
 149,590 11.78 12.04 11.72 5,590 0 0.2
22/05/2020
11.78
 78,370 11.82 11.91 11.73 6,970 12,270 -0.2
21/05/2020
11.82
 59,700 11.88 11.93 11.78 0 200 -0.0
20/05/2020
11.88
 78,240 11.85 11.95 11.78 0 16,580 -0.6
19/05/2020
11.85
 69,100 11.68 12.24 11.78 320 17,420 -0.6
18/05/2020
11.68
 109,570 11.65 11.70 11.42 5,660 34,440 -1.0
15/05/2020
11.65
 135,370 12.11 12.11 11.62 1,540 0 0.1
14/05/2020
12.11
 56,740 12.31 12.31 12.11 0 2,680 -0.1
13/05/2020
12.31
 252,470 12.36 12.76 12.11 4,150 5,020 -0.0
12/05/2020
12.36
 221,620 11.55 12.36 11.57 5,820 20 0.2
11/05/2020
11.55
 120,780 11.54 11.68 11.49 3,100 0 0.1
08/05/2020
11.54
 176,790 11.39 11.62 11.42 3,620 0 0.1
07/05/2020
11.39
 87,360 11.23 11.62 11.23 1,330 3,530 -0.1
06/05/2020
11.23
 175,060 10.74 11.47 10.60 3,910 70 0.1
05/05/2020
10.74
 23,440 10.62 10.80 10.51 3,000 60 0.1

Chính sách bảo mật | Điều khoản sử dụng |