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)
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
10/03/2020
11.09
 43,860 11.11 11.11 10.49 0 1,500 -0.1
09/03/2020
11.11
 159,300 11.93 11.93 11.11 12,200 1,200 0.4
06/03/2020
11.93
 21,770 12.01 12.02 11.93 0 13,300 -0.5
05/03/2020
12.01
 59,030 12.01 12.05 12.01 2,900 40,100 -1.5
04/03/2020
12.01
 43,270 12.02 12.05 12.01 7,810 27,300 -0.8
03/03/2020
12.02
 49,970 12.23 12.23 12.02 12,000 26,500 -0.6
02/03/2020
12.23
 19,310 11.96 12.23 11.96 1,910 1,500 0.0
28/02/2020
11.96
 28,680 12.07 12.07 11.95 0 380 -0.0
27/02/2020
12.07
 38,010 12.08 12.14 12.05 200 23,500 -1.0
26/02/2020
12.08
 20,140 12.14 12.14 12.08 0 1,500 -0.1
25/02/2020
12.14
 47,390 12.11 12.14 11.93 0 1,500 -0.1
24/02/2020
12.11
 36,690 12.49 12.49 12.11 0 0 0
21/02/2020
12.49
 38,400 12.57 12.67 12.46 0 0 0
20/02/2020
12.57
 41,190 12.54 12.58 12.52 0 20,770 -0.9
19/02/2020
12.54
 16,810 12.48 12.66 12.51 860 0 0.0
18/02/2020
12.48
 24,810 12.48 12.52 12.40 590 0 0.0
17/02/2020
12.48
 35,550 12.82 12.82 12.42 1,020 5,490 -0.2
14/02/2020
12.82
 26,940 13.02 13.02 12.76 1,330 4,140 -0.1
13/02/2020
13.02
 36,520 12.76 13.32 12.96 0 0 0
12/02/2020
12.76
 36,670 12.49 12.82 12.52 0 0 0
11/02/2020
12.49
 23,890 12.35 12.67 12.35 0 0 0
10/02/2020
12.35
 15,920 12.20 12.35 12.08 500 0 0.0
07/02/2020
12.20
 43,180 12.08 12.23 12.02 0 0 0
06/02/2020
12.08
 59,750 11.82 12.38 11.93 0 38,390 -1.6
05/02/2020
11.82
 52,820 11.67 11.93 11.67 30 26,400 -1.0
04/02/2020
11.67
 122,430 12.05 12.38 11.49 1,000 80,110 -3.1
03/02/2020
12.05
 87,590 12.73 12.73 11.84 10,820 0 0.5
31/01/2020
12.73
 27,750 13.17 13.17 12.73 360 8,370 -0.4

Chính sách bảo mật | Điều khoản sử dụng |