CTCP May Sông Hồng (msh)

30.30
0
(0%)
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
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2020
11.75
 74,760 11.86 12.03 11.55 0 2,590 -0.1
10/12/2020
11.86
 254,960 11.32 11.92 11.33 420 2,180 -0.1
09/12/2020
11.32
 132,150 11.32 11.34 11.17 5,260 30 0.2
08/12/2020
11.32
 144,650 11.14 11.34 11.03 77,180 30 3.0
07/12/2020
11.14
 95,480 11.06 11.17 10.89 26,660 1,110 1.0
04/12/2020
11.06
 79,870 11.24 11.24 11.03 0 12,010 -0.5
03/12/2020
11.24
 79,480 11.29 11.37 11.24 2,540 7,780 -0.2
02/12/2020
11.29
 202,900 11.03 11.43 11.03 4,790 7,590 -0.1
01/12/2020
11.03
 85,230 11.13 11.13 10.89 4,500 0 0.2
30/11/2020
11.13
 53,590 11.13 11.14 10.89 700 1,140 -0.0
27/11/2020
11.13
 110,160 11.19 11.32 11.06 480 1,980 -0.1
26/11/2020
11.19
 187,060 11.12 11.46 11.14 2,620 1,030 0.1
25/11/2020
11.12
 70,610 10.91 11.12 10.89 1,780 5,000 -0.1
24/11/2020
10.91
 135,480 10.83 11.12 10.74 4,940 17,550 -0.5
23/11/2020
10.83
 80,810 10.97 11.00 10.60 5,360 6,800 -0.1
20/11/2020
10.97
 74,940 11.17 11.17 10.74 1,090 10,800 -0.4
19/11/2020
11.17
 90,690 11.32 11.32 10.97 11,430 1,610 0.4
18/11/2020
11.32
 415,760 10.66 11.40 10.77 920 1,800 -0.0
17/11/2020
10.66
 245,220 10.03 10.66 10.03 13,330 100 0.5
16/11/2020
10.03
 107,520 9.98 10.06 9.96 54,290 0 1.9
13/11/2020
9.98
 125,360 9.96 10.03 9.78 72,870 40 2.5
12/11/2020
9.96
 60,690 9.91 10.03 9.86 28,010 540 0.9
11/11/2020
9.91
 21,750 10.00 10.03 9.86 290 540 -0.0
10/11/2020
10.00
 76,820 10.08 10.17 10.00 40 570 -0.0
09/11/2020
10.08
 117,990 9.80 10.17 9.88 6,000 140 0.2
06/11/2020
9.80
 34,090 9.60 9.80 9.61 0 30 -0.0
05/11/2020
9.60
 25,070 9.48 9.60 9.48 10,070 320 0.3
04/11/2020
9.48
 29,460 9.54 9.60 9.45 600 1,170 -0.0
03/11/2020
9.54
 10,710 9.60 9.60 9.48 1,200 0 0.0
02/11/2020
9.60
 19,010 9.64 9.64 9.45 1,500 470 0.0
30/10/2020
9.64
 20,720 9.45 9.70 9.45 10,020 3,820 0.2
29/10/2020
9.45
 20,950 9.05 9.67 8.90 7,820 720 0.2
28/10/2020
9.05
 72,890 9.54 9.54 8.94 2,560 7,360 -0.2
27/10/2020
9.54
 47,420 9.86 9.86 9.40 680 2,470 -0.1
26/10/2020
9.86
 79,560 9.86 9.87 9.80 59,960 0 2.1
23/10/2020
9.86
 51,250 9.80 9.86 9.74 28,220 0 1.0
22/10/2020
9.80
 91,600 9.80 9.81 9.75 80,150 0 2.7
21/10/2020
9.80
 26,450 9.84 9.88 9.74 1,980 0 0.1
20/10/2020
9.84
 79,950 9.84 9.86 9.71 51,200 0 1.8
19/10/2020
9.84
 129,200 9.93 9.94 9.80 100,460 1,890 3.4
16/10/2020
9.93
 97,240 10.00 10.00 9.60 48,290 1,450 1.6
15/10/2020
10.00
 62,600 10.08 10.11 10.00 0 2,080 -0.1
14/10/2020
10.08
 86,780 9.98 10.11 10.00 0 0 0
13/10/2020
9.98
 47,020 9.96 10.00 9.94 14,600 1,880 0.4
12/10/2020
9.96
 122,830 9.87 9.98 9.91 9,020 850 0.3
09/10/2020
9.87
 102,160 9.83 9.87 9.78 58,840 20,000 1.3
08/10/2020
9.83
 137,130 9.80 9.88 9.68 18,970 7,900 0.4
07/10/2020
9.80
 207,700 9.64 9.94 9.60 43,660 3,800 1.3
06/10/2020
9.64
 48,720 9.60 9.65 9.50 7,040 0 0.2
05/10/2020
9.60
 81,420 9.48 9.60 9.45 18,220 80 0.6
02/10/2020
9.48
 183,700 9.50 9.58 9.41 75,090 4,460 2.3
01/10/2020
9.50
 61,820 9.47 9.60 9.40 18,210 530 0.6
30/09/2020
9.47
 128,040 9.34 9.47 9.20 100,000 2,220 3.2
29/09/2020
9.34
 110,760 9.38 9.51 9.31 52,340 5,040 1.6
28/09/2020
9.38
 153,880 9.11 9.43 9.15 5,300 100 0.2
25/09/2020
9.11
 166,430 9.08 9.12 9.04 123,420 640 3.9
24/09/2020
9.08
 28,170 9.07 9.08 9.02 17,080 1,150 0.5
23/09/2020
9.07
 104,890 9.02 9.07 9.00 44,000 20,780 0.7
22/09/2020
9.02
 61,640 9.14 9.14 9.01 5,730 2,100 0.1
21/09/2020
9.14
 31,660 9.07 9.20 9.04 480 2,490 -0.1
18/09/2020
9.07
 52,150 9.10 9.10 9.00 8,230 710 0.2
17/09/2020
9.10
 32,530 9.11 9.11 9.05 50 3,430 -0.1
16/09/2020
9.11
 26,540 9.11 9.11 9.05 2,460 1,910 0.0
15/09/2020
9.11
 37,140 9.10 9.17 9.08 560 2,690 -0.1
14/09/2020
9.10
 58,580 9.08 9.14 9.08 10,000 20,580 -0.3
11/09/2020
9.08
 72,970 8.94 9.11 8.90 440 0 0.0
10/09/2020
8.94
 43,720 8.91 8.97 8.90 230 0 0.0
09/09/2020
8.91
 50,020 8.91 8.94 8.87 130 0 0.0
08/09/2020
8.91
 38,050 8.92 8.97 8.80 1,350 490 0.0
07/09/2020
8.92
 58,180 9.01 9.02 8.91 150 500 -0.0
04/09/2020
9.01
 110,120 8.91 9.02 8.88 380 0 0.0
03/09/2020
8.91
 73,460 8.88 8.95 8.88 350 5,610 -0.2
01/09/2020
8.88
 38,770 8.81 8.92 8.81 500 0 0.0
31/08/2020
8.81
 70,240 8.92 9.02 8.81 0 4,830 -0.1
28/08/2020
8.92
 59,810 8.84 8.97 8.82 90 0 0.0
27/08/2020
8.84
 69,370 8.81 8.85 8.71 2,390 0 0.1
26/08/2020
8.81
 83,050 8.71 8.84 8.65 1,110 0 0.0
25/08/2020
8.71
 128,650 8.54 8.71 8.54 15,190 310 0.4
24/08/2020
8.54
 74,800 8.48 8.54 8.42 8,600 300 0.2
21/08/2020
8.48
 71,820 8.45 8.54 8.45 30 200 -0.0
20/08/2020
8.45
 126,640 8.55 8.57 8.42 14,490 1,430 0.4
19/08/2020
8.55
 127,390 8.45 8.55 8.37 3,480 0 0.1
18/08/2020
8.45
 90,230 8.38 8.51 8.34 5,260 700 0.1
17/08/2020
8.38
 62,110 8.35 8.44 8.34 2,290 0 0.1
14/08/2020
8.35
 117,200 8.47 8.48 8.35 1,090 5,990 -0.1
13/08/2020
8.47
 147,160 8.32 8.47 8.24 10,800 21,570 -0.3
12/08/2020
8.32
 78,290 8.35 8.39 8.29 0 3,220 -0.1
11/08/2020
8.35
 170,200 8.25 8.39 8.24 700 1,860 -0.0
10/08/2020
8.25
 114,290 8.31 8.32 8.25 2,930 0 0.1
07/08/2020
8.31
 93,710 8.25 8.31 8.22 2,580 1,100 0.0
06/08/2020
8.25
 71,990 8.25 8.27 8.09 130 0 0.0
05/08/2020
8.25
 122,560 8.39 8.39 8.18 6,660 0 0.2
04/08/2020
8.39
 383,200 7.89 8.44 8.16 2,420 6,320 -0.1
03/08/2020
7.89
 138,220 7.45 7.91 7.45 21,710 0 0.6
31/07/2020
7.45
 210,370 7.53 7.56 7.42 5,960 0 0.2
30/07/2020
7.53
 60,380 7.53 7.74 7.46 2,950 370 0.1
29/07/2020
7.53
 148,230 7.69 7.69 7.31 2,950 370 0.1
28/07/2020
7.69
 198,720 7.28 7.76 7.38 23,670 33,560 -0.3
27/07/2020
7.28
 536,240 7.82 7.82 7.28 17,130 2,120 0.4
24/07/2020
7.82
 255,750 8.37 8.37 7.79 1,330 6,280 -0.1

Chính sách bảo mật | Điều khoản sử dụng |