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)
23/07/2020
8.37
 85,160 8.48 8.48 8.29 0 5,080 -0.1
22/07/2020
8.48
 233,550 8.48 8.58 8.31 8,700 8,630 0.0
21/07/2020
8.48
 196,780 8.31 8.48 8.02 2,220 4,500 -0.1
20/07/2020
8.31
 423,050 8.72 8.72 8.24 0 205,730 -6.0
17/07/2020
8.72
 619,080 9.10 9.10 8.47 49,930 61,650 -0.3
16/07/2020
9.10
 1,020,590 9.77 9.91 9.10 46,050 2,820 1.5
15/07/2020
9.77
 213,730 9.57 9.80 9.51 14,680 620 0.5
14/07/2020
9.57
 52,270 9.53 9.57 9.51 6,920 1,610 0.2
13/07/2020
9.53
 51,520 9.53 9.57 9.51 8,040 6,850 0.0
10/07/2020
9.53
 77,600 9.54 9.55 9.53 14,520 1,580 0.4
09/07/2020
9.54
 73,830 9.57 9.60 9.51 0 250 -0.0
08/07/2020
9.57
 31,700 9.54 9.68 9.51 2,000 2,270 -0.0
07/07/2020
9.54
 51,040 9.64 9.74 9.54 3,830 8,890 -0.2
06/07/2020
9.64
 39,270 9.63 9.68 9.60 10 0 0.0
03/07/2020
9.63
 33,630 9.63 9.74 9.51 4,700 4,080 0.0
02/07/2020
9.63
 20,580 9.73 9.77 9.57 1,860 940 0.0
01/07/2020
9.73
 39,960 9.44 9.83 9.31 4,280 350 0.1
30/06/2020
9.44
 100,990 9.28 9.51 9.28 590 54,950 -1.8
29/06/2020
9.28
 187,220 9.80 9.80 9.18 3,600 8,530 -0.2
26/06/2020
9.80
 75,500 9.83 10.03 9.65 0 54,950 -1.9
25/06/2020
9.83
 80,530 9.91 9.91 9.73 0 5,140 -0.2
24/06/2020
9.91
 80,030 9.91 10.03 9.86 1,580 5,040 -0.1
23/06/2020
9.91
 90,390 10.03 10.16 9.87 3,260 13,760 -0.4
22/06/2020
10.03
 191,040 10.31 10.31 9.86 0 39,200 -1.4
19/06/2020
10.31
 120,630 10.46 10.46 10.23 32,920 25,460 0.3
18/06/2020
10.46
 206,780 10.30 10.46 10.06 16,360 24,470 -0.3
17/06/2020
10.30
 288,310 9.63 10.30 9.57 69,910 26,080 1.5
16/06/2020
9.63
 191,080 9.28 9.63 9.30 36,250 0 1.2
15/06/2020
9.28
 429,340 9.97 9.97 9.28 3,050 8,660 -0.2
12/06/2020
9.97
 256,770 10.31 10.31 9.63 5,050 0 0.2
11/06/2020
10.31
 267,240 10.94 10.94 10.31 0 12,950 -0.5
10/06/2020
10.94
 350,320 11.12 11.23 10.80 0 2,620 -0.1
09/06/2020
11.12
 444,550 10.74 11.17 10.77 5,360 6,000 -0.0
08/06/2020
10.74
 445,000 10.46 10.89 10.66 6,120 99,990 -3.5
05/06/2020
10.46
 294,620 10.37 10.74 10.30 3,870 0 0.1
04/06/2020
10.37
 93,680 10.34 10.43 10.33 2,590 0 0.1
03/06/2020
10.34
 63,500 10.36 10.40 10.27 10,910 0 0.4
02/06/2020
10.36
 64,580 10.26 10.43 10.26 4,480 7,810 -0.1
01/06/2020
10.26
 224,990 10.40 10.46 10.23 90 137,520 -4.9
29/05/2020
10.40
 83,760 10.49 10.57 10.23 300 370 -0.0
28/05/2020
10.49
 27,290 10.40 10.49 10.37 0 540 -0.0
27/05/2020
10.40
 115,320 10.71 10.74 10.40 3,720 2,000 0.1
26/05/2020
10.71
 82,980 10.54 10.71 10.60 3,680 7,930 -0.2
25/05/2020
10.54
 149,590 10.31 10.54 10.26 5,590 0 0.2
22/05/2020
10.31
 78,370 10.34 10.43 10.27 6,970 12,270 -0.2
21/05/2020
10.34
 59,700 10.40 10.44 10.31 0 200 -0.0
20/05/2020
10.40
 78,240 10.37 10.46 10.31 0 16,580 -0.6
19/05/2020
10.37
 69,100 10.23 10.71 10.31 320 17,420 -0.6
18/05/2020
10.23
 109,570 10.20 10.24 10.00 5,660 34,440 -1.0
15/05/2020
10.20
 135,370 10.60 10.60 10.17 1,540 0 0.1
14/05/2020
10.60
 56,740 10.77 10.77 10.60 0 2,680 -0.1
13/05/2020
10.77
 252,470 10.81 11.17 10.60 4,150 5,020 -0.0
12/05/2020
10.81
 221,620 10.11 10.81 10.13 5,820 20 0.2
11/05/2020
10.11
 120,780 10.10 10.23 10.06 3,100 0 0.1
08/05/2020
10.10
 176,790 9.97 10.17 10.00 3,620 0 0.1
07/05/2020
9.97
 87,360 9.83 10.17 9.83 1,330 3,530 -0.1
06/05/2020
9.83
 175,060 9.40 10.04 9.28 3,910 70 0.1
05/05/2020
9.40
 23,440 9.30 9.45 9.20 3,000 60 0.1
04/05/2020
9.30
 103,460 9.54 9.54 9.18 6,000 9,910 -0.1
29/04/2020
9.54
 49,510 9.40 9.65 9.40 9,420 0 0.3
28/04/2020
9.40
 45,080 9.47 9.60 9.40 2,610 0 0.1
27/04/2020
9.47
 53,760 9.45 9.51 9.38 6,440 0 0.2
24/04/2020
9.45
 62,460 9.38 9.48 9.25 3,600 5,400 -0.1
23/04/2020
9.38
 70,080 9.38 9.74 9.31 3,950 0 0.1
22/04/2020
9.38
 110,110 9.27 9.48 8.91 0 3,650 -0.1
21/04/2020
9.27
 302,650 9.90 9.90 9.21 660 6,040 -0.2
20/04/2020
9.90
 305,190 9.60 10.08 9.34 3,090 1,800 0.0
17/04/2020
9.60
 239,190 9.74 9.74 9.60 39,580 0 1.3
16/04/2020
9.74
 358,370 9.60 9.74 9.02 56,630 110 1.9
15/04/2020
9.60
 292,070 9.44 9.64 9.31 1,000 0 0.0
14/04/2020
9.44
 650,030 9.04 9.67 9.14 20,600 49,070 -0.9
13/04/2020
9.04
 510,650 8.45 9.04 8.75 0 0 0
10/04/2020
8.45
 91,970 7.91 8.45 8.45 0 1,900 -0.1
09/04/2020
7.91
 163,270 7.39 7.91 7.51 5,000 0 0.1
08/04/2020
7.39
 430,090 7.46 7.46 7.02 8,510 339,050 -8.3
07/04/2020
7.46
 383,920 7.28 7.76 7.28 38,040 291,410 -6.6
06/04/2020
7.28
 416,040 6.80 7.28 7.10 1,280 300,000 -7.5
03/04/2020
6.80
 267,910 6.76 6.93 6.75 0 248,670 -5.9
01/04/2020
6.76
 160,010 6.68 6.90 6.68 5,000 123,750 -2.8
31/03/2020
6.68
 65,880 7.10 7.10 6.68 300 730 -0.0
30/03/2020
7.10
 130,230 7.63 7.63 7.10 4,520 1,820 0.1
27/03/2020
7.63
 75,690 7.74 7.79 7.51 8,170 23,500 -0.4
26/03/2020
7.74
 136,640 8.22 8.59 7.72 0 105,980 -2.9
25/03/2020
8.22
 280,620 7.69 8.22 7.56 800 195,730 -5.2
24/03/2020
7.69
 254,530 8.27 8.27 7.69 130 114,560 -3.1
23/03/2020
8.27
 83,760 8.88 8.88 8.27 950 30,220 -0.8
20/03/2020
8.88
 139,180 9.20 9.20 8.88 3,600 48,590 -1.4
19/03/2020
9.20
 91,360 9.50 9.65 9.17 3,700 25,860 -0.7
18/03/2020
9.50
 39,260 9.43 9.83 9.45 0 1,500 -0.0
17/03/2020
9.43
 51,160 9.57 9.57 9.22 7,000 11,500 -0.2
16/03/2020
9.57
 45,580 9.68 9.68 9.57 300 7,870 -0.3
13/03/2020
9.68
 98,640 10.03 10.03 9.34 6,700 5,280 0.1
12/03/2020
10.03
 110,950 10.63 10.63 9.97 6,790 7,760 -0.0
11/03/2020
10.63
 40,320 10.79 11.03 10.49 7,960 1,500 0.2
10/03/2020
10.79
 43,860 10.80 10.80 10.20 0 1,500 -0.1
09/03/2020
10.80
 159,300 11.60 11.60 10.80 12,200 1,200 0.4
06/03/2020
11.60
 21,770 11.67 11.69 11.60 0 13,300 -0.5
05/03/2020
11.67
 59,030 11.67 11.72 11.67 2,900 40,100 -1.5
04/03/2020
11.67
 43,270 11.69 11.72 11.67 7,810 27,300 -0.8
03/03/2020
11.69
 49,970 11.89 11.89 11.69 12,000 26,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |