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)
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
23/06/2020
10.19
 90,390 10.31 10.45 10.15 3,260 13,760 -0.4
22/06/2020
10.31
 191,040 10.61 10.61 10.14 0 39,200 -1.4
19/06/2020
10.61
 120,630 10.75 10.75 10.52 32,920 25,460 0.3
18/06/2020
10.75
 206,780 10.59 10.75 10.34 16,360 24,470 -0.3
17/06/2020
10.59
 288,310 9.90 10.59 9.84 69,910 26,080 1.5
16/06/2020
9.90
 191,080 9.55 9.90 9.56 36,250 0 1.2
15/06/2020
9.55
 429,340 10.25 10.25 9.55 3,050 8,660 -0.2
12/06/2020
10.25
 256,770 10.61 10.61 9.90 5,050 0 0.2
11/06/2020
10.61
 267,240 11.26 11.26 10.61 0 12,950 -0.5
10/06/2020
11.26
 350,320 11.43 11.55 11.11 0 2,620 -0.1
09/06/2020
11.43
 444,550 11.05 11.49 11.08 5,360 6,000 -0.0
08/06/2020
11.05
 445,000 10.75 11.20 10.96 6,120 99,990 -3.5
05/06/2020
10.75
 294,620 10.67 11.05 10.59 3,870 0 0.1
04/06/2020
10.67
 93,680 10.64 10.73 10.62 2,590 0 0.1
03/06/2020
10.64
 63,500 10.65 10.70 10.56 10,910 0 0.4
02/06/2020
10.65
 64,580 10.55 10.73 10.55 4,480 7,810 -0.1
01/06/2020
10.55
 224,990 10.70 10.75 10.52 90 137,520 -4.9
29/05/2020
10.70
 83,760 10.78 10.87 10.52 300 370 -0.0
28/05/2020
10.78
 27,290 10.70 10.78 10.67 0 540 -0.0
27/05/2020
10.70
 115,320 11.02 11.05 10.70 3,720 2,000 0.1
26/05/2020
11.02
 82,980 10.84 11.02 10.90 3,680 7,930 -0.2
25/05/2020
10.84
 149,590 10.61 10.84 10.55 5,590 0 0.2
22/05/2020
10.61
 78,370 10.64 10.73 10.56 6,970 12,270 -0.2
21/05/2020
10.64
 59,700 10.70 10.74 10.61 0 200 -0.0
20/05/2020
10.70
 78,240 10.67 10.75 10.61 0 16,580 -0.6
19/05/2020
10.67
 69,100 10.52 11.02 10.61 320 17,420 -0.6
18/05/2020
10.52
 109,570 10.49 10.53 10.28 5,660 34,440 -1.0
15/05/2020
10.49
 135,370 10.90 10.90 10.46 1,540 0 0.1
14/05/2020
10.90
 56,740 11.08 11.08 10.90 0 2,680 -0.1
13/05/2020
11.08
 252,470 11.12 11.49 10.90 4,150 5,020 -0.0
12/05/2020
11.12
 221,620 10.40 11.12 10.42 5,820 20 0.2
11/05/2020
10.40
 120,780 10.39 10.52 10.34 3,100 0 0.1
08/05/2020
10.39
 176,790 10.25 10.46 10.28 3,620 0 0.1
07/05/2020
10.25
 87,360 10.11 10.46 10.11 1,330 3,530 -0.1
06/05/2020
10.11
 175,060 9.66 10.33 9.55 3,910 70 0.1
05/05/2020
9.66
 23,440 9.56 9.72 9.46 3,000 60 0.1
04/05/2020
9.56
 103,460 9.81 9.81 9.44 6,000 9,910 -0.1
29/04/2020
9.81
 49,510 9.66 9.93 9.66 9,420 0 0.3
28/04/2020
9.66
 45,080 9.74 9.87 9.66 2,610 0 0.1
27/04/2020
9.74
 53,760 9.72 9.78 9.65 6,440 0 0.2
24/04/2020
9.72
 62,460 9.65 9.75 9.52 3,600 5,400 -0.1
23/04/2020
9.65
 70,080 9.65 10.02 9.58 3,950 0 0.1
22/04/2020
9.65
 110,110 9.53 9.75 9.16 0 3,650 -0.1
21/04/2020
9.53
 302,650 10.18 10.18 9.47 660 6,040 -0.2
20/04/2020
10.18
 305,190 9.87 10.37 9.61 3,090 1,800 0.0
17/04/2020
9.87
 239,190 10.02 10.02 9.87 39,580 0 1.3
16/04/2020
10.02
 358,370 9.87 10.02 9.28 56,630 110 1.9
15/04/2020
9.87
 292,070 9.71 9.91 9.58 1,000 0 0.0
14/04/2020
9.71
 650,030 9.30 9.94 9.40 20,600 49,070 -0.9
13/04/2020
9.30
 510,650 8.69 9.30 9.00 0 0 0
10/04/2020
8.69
 91,970 8.13 8.69 8.69 0 1,900 -0.1
09/04/2020
8.13
 163,270 7.60 8.13 7.72 5,000 0 0.1
08/04/2020
7.60
 430,090 7.68 7.68 7.22 8,510 339,050 -8.3
07/04/2020
7.68
 383,920 7.48 7.98 7.48 38,040 291,410 -6.6
06/04/2020
7.48
 416,040 7.00 7.48 7.31 1,280 300,000 -7.5
03/04/2020
7.00
 267,910 6.95 7.13 6.94 0 248,670 -5.9
01/04/2020
6.95
 160,010 6.87 7.10 6.87 5,000 123,750 -2.8
31/03/2020
6.87
 65,880 7.31 7.31 6.87 300 730 -0.0
30/03/2020
7.31
 130,230 7.85 7.85 7.31 4,520 1,820 0.1
27/03/2020
7.85
 75,690 7.96 8.01 7.72 8,170 23,500 -0.4
26/03/2020
7.96
 136,640 8.46 8.84 7.94 0 105,980 -2.9
25/03/2020
8.46
 280,620 7.91 8.46 7.78 800 195,730 -5.2
24/03/2020
7.91
 254,530 8.50 8.50 7.91 130 114,560 -3.1
23/03/2020
8.50
 83,760 9.13 9.13 8.50 950 30,220 -0.8
20/03/2020
9.13
 139,180 9.46 9.46 9.13 3,600 48,590 -1.4
19/03/2020
9.46
 91,360 9.77 9.93 9.43 3,700 25,860 -0.7
18/03/2020
9.77
 39,260 9.69 10.11 9.72 0 1,500 -0.0
17/03/2020
9.69
 51,160 9.84 9.84 9.49 7,000 11,500 -0.2
16/03/2020
9.84
 45,580 9.96 9.96 9.84 300 7,870 -0.3
13/03/2020
9.96
 98,640 10.31 10.31 9.61 6,700 5,280 0.1
12/03/2020
10.31
 110,950 10.93 10.93 10.25 6,790 7,760 -0.0
11/03/2020
10.93
 40,320 11.09 11.34 10.78 7,960 1,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |