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)
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
31/07/2020
7.66
 210,370 7.75 7.78 7.63 5,960 0 0.2
30/07/2020
7.75
 60,380 7.75 7.96 7.68 2,950 370 0.1
29/07/2020
7.75
 148,230 7.91 7.91 7.51 2,950 370 0.1
28/07/2020
7.91
 198,720 7.48 7.98 7.59 23,670 33,560 -0.3
27/07/2020
7.48
 536,240 8.04 8.04 7.48 17,130 2,120 0.4
24/07/2020
8.04
 255,750 8.60 8.60 8.01 1,330 6,280 -0.1
23/07/2020
8.60
 85,160 8.72 8.72 8.53 0 5,080 -0.1
22/07/2020
8.72
 233,550 8.72 8.82 8.54 8,700 8,630 0.0
21/07/2020
8.72
 196,780 8.54 8.72 8.25 2,220 4,500 -0.1
20/07/2020
8.54
 423,050 8.97 8.97 8.47 0 205,730 -6.0
17/07/2020
8.97
 619,080 9.35 9.35 8.71 49,930 61,650 -0.3
16/07/2020
9.35
 1,020,590 10.05 10.19 9.35 46,050 2,820 1.5
15/07/2020
10.05
 213,730 9.84 10.08 9.78 14,680 620 0.5
14/07/2020
9.84
 52,270 9.80 9.84 9.78 6,920 1,610 0.2
13/07/2020
9.80
 51,520 9.80 9.84 9.78 8,040 6,850 0.0
10/07/2020
9.80
 77,600 9.81 9.83 9.80 14,520 1,580 0.4
09/07/2020
9.81
 73,830 9.84 9.87 9.78 0 250 -0.0
08/07/2020
9.84
 31,700 9.81 9.96 9.78 2,000 2,270 -0.0
07/07/2020
9.81
 51,040 9.91 10.02 9.81 3,830 8,890 -0.2
06/07/2020
9.91
 39,270 9.90 9.96 9.87 10 0 0.0
03/07/2020
9.90
 33,630 9.90 10.02 9.78 4,700 4,080 0.0
02/07/2020
9.90
 20,580 10.00 10.05 9.84 1,860 940 0.0
01/07/2020
10.00
 39,960 9.71 10.11 9.58 4,280 350 0.1
30/06/2020
9.71
 100,990 9.55 9.78 9.55 590 54,950 -1.8
29/06/2020
9.55
 187,220 10.08 10.08 9.44 3,600 8,530 -0.2
26/06/2020
10.08
 75,500 10.11 10.31 9.93 0 54,950 -1.9
25/06/2020
10.11
 80,530 10.19 10.19 10.00 0 5,140 -0.2
24/06/2020
10.19
 80,030 10.19 10.31 10.14 1,580 5,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |