CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
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
(2025-11-04) 		-3.85 -10.13% 14,477,700 274,900 11.8
33.80
40.50
33.85
2 tháng
(2025-10-06) 		-0.45 -1.30% 19,063,400 392,200 16.1
33.10
40.50
33.85
3 tháng
(2025-09-05) 		-2.15 -5.92% 23,257,000 400,600 16.6
33.10
40.50
33.85
6 tháng
(2025-06-09) 		-1.60 -4.48% 53,051,800 -654,100 -24.9
33.10
40.50
33.85
12 tháng
(2024-12-09) 		0.55 1.64% 89,140,800 335,030 15.4
26.17
41.13
33.85
24 tháng
(2023-12-15) 		11.75 52.48% 129,777,200 603,520 26.7
22.15
41.13
33.85
36 tháng
(2022-12-20) 		14.91 77.46% 165,993,800 251,710 24.4
18.52
41.13
33.85
60 tháng
(2020-12-30) 		21.16 162.82% 221,301,250 -949,865 35.7
12.76
41.13
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
16.29
 50,090 16.29 16.65 16.20 510 17,400 -0.9
02/12/2019
16.29
 9,010 16.50 16.50 16.20 0 1,910 -0.1
29/11/2019
16.50
 15,250 16.44 16.50 16.35 7,860 0 0.4
28/11/2019
16.44
 24,310 16.44 16.50 16.14 0 0 0
27/11/2019
16.44
 29,480 16.44 16.50 16.20 11,300 0 0.6
26/11/2019
16.44
 20,410 16.26 16.47 16.26 5,610 0 0.3
25/11/2019
16.26
 24,400 16.26 16.44 16.17 10,930 1,200 0.5
22/11/2019
16.26
 42,590 16.50 16.53 16.26 1,870 0 0.1
21/11/2019
16.50
 23,650 16.56 16.56 16.38 1,700 30 0.1
20/11/2019
16.56
 52,880 16.41 16.56 16.41 21,890 11,000 0.6
19/11/2019
16.41
 31,780 16.14 16.50 16.14 10,000 10,600 -0.0
18/11/2019
16.14
 53,480 16.50 16.50 16.14 42,000 54,000 -0.6
15/11/2019
16.50
 65,050 17.01 17.19 16.20 6,230 22,000 -0.9
14/11/2019
17.01
 147,990 16.83 17.25 16.95 31,480 21,200 0.6
13/11/2019
16.83
 226,380 15.90 16.89 16.32 1,080 22,100 -1.2
12/11/2019
15.90
 35,260 15.87 15.96 15.87 10,000 9,510 0.0
11/11/2019
15.87
 80,990 15.60 15.90 15.60 18,200 3,000 0.8
08/11/2019
15.60
 115,250 15.27 15.90 15.30 0 1,000 -0.1
07/11/2019
15.27
 31,540 15.30 15.57 15.15 10 0 0.0
06/11/2019
15.30
 106,000 15.57 15.96 15.30 100 0 0.0
05/11/2019
15.57
 141,220 16.11 16.20 15.54 100 2,500 -0.1
04/11/2019
16.11
 30,360 16.38 16.38 16.11 2,300 0 0.1
01/11/2019
16.38
 67,090 16.20 16.38 15.60 100 25,490 -1.3
31/10/2019
16.20
 28,470 16.35 16.95 16.20 0 1,000 -0.1
30/10/2019
16.35
 58,280 16.59 16.59 16.35 200 300 -0.0
29/10/2019
16.59
 82,010 16.53 16.71 16.50 200 0 0.0
28/10/2019
16.53
 40,850 16.71 16.92 16.50 200 0 0.0
25/10/2019
16.71
 51,170 16.74 17.04 16.50 0 30,060 -1.7
24/10/2019
16.74
 57,740 16.65 16.95 16.65 43,330 38,470 0.3
23/10/2019
16.65
 18,870 16.65 16.80 16.62 5,400 1,200 0.2
22/10/2019
16.65
 36,300 16.41 16.80 16.20 29,490 2,080 1.5
21/10/2019
16.41
 29,840 16.65 16.65 16.41 0 0 0
18/10/2019
16.65
 38,140 16.65 16.68 16.62 3,700 0 0.2
17/10/2019
16.65
 24,950 16.74 16.74 16.65 100 0 0.0
16/10/2019
16.74
 36,820 16.80 16.80 16.71 200 3,190 -0.2
15/10/2019
16.80
 14,260 16.80 17.10 16.65 0 4,430 -0.2
14/10/2019
16.80
 57,980 17.19 17.19 16.74 100 1,490 -0.1
11/10/2019
17.19
 8,460 17.19 17.19 17.10 100 0 0.0
10/10/2019
17.19
 40,190 17.43 17.46 17.19 25,100 4,300 1.2
09/10/2019
17.43
 68,690 17.43 17.55 17.40 45,900 20,100 1.5
08/10/2019
17.43
 14,210 17.40 17.55 17.40 9,640 5,100 0.3
07/10/2019
17.40
 16,140 17.82 17.85 17.37 0 550 -0.0
04/10/2019
17.82
 123,790 17.01 17.82 17.01 38,790 13,200 1.5
03/10/2019
17.01
 15,090 17.04 17.10 16.68 2,770 0 0.2
02/10/2019
17.04
 18,170 16.74 17.10 16.74 2,000 0 0.1
01/10/2019
16.74
 46,700 16.95 16.95 16.59 1,100 0 0.1
30/09/2019
16.95
 49,250 17.37 17.37 16.83 220 0 0.0
27/09/2019
17.37
 56,550 17.40 17.52 17.19 31,030 0 1.8
26/09/2019
17.40
 94,100 17.25 17.49 17.16 63,770 3,780 3.5
25/09/2019
17.25
 38,380 16.92 17.31 17.04 16,480 0 0.9
24/09/2019
16.92
 30,720 16.65 16.95 16.74 1,000 0 0.1
23/09/2019
16.65
 14,300 16.74 16.95 16.50 1,000 0 0.1
20/09/2019
16.74
 22,350 16.71 16.80 16.71 0 0 0
19/09/2019
16.71
 16,320 16.62 16.80 16.65 0 0 0
18/09/2019
16.62
 17,250 16.62 16.80 16.59 10 0 0.0
17/09/2019
16.62
 20,010 16.56 16.65 16.56 0 890 -0.0
16/09/2019
16.56
 82,940 16.95 16.95 16.50 2,240 8,880 -0.4
13/09/2019
16.95
 77,470 16.98 17.07 16.92 1,000 0 0.1
12/09/2019
16.98
 36,130 16.98 17.01 16.89 3,100 0 0.2
11/09/2019
16.98
 94,810 16.98 17.10 16.89 41,190 5,000 2.0
10/09/2019
16.98
 180,960 16.95 17.16 16.98 104,720 0 6.0
09/09/2019
16.95
 31,890 16.65 17.07 16.80 2,000 0 0.1
06/09/2019
16.65
 60,610 16.50 16.77 16.50 0 0 0
05/09/2019
16.50
 170,810 16.35 17.04 16.35 8,000 2,110 0.3
04/09/2019
16.35
 237,010 17.25 17.25 16.35 120 36,010 -2.0
03/09/2019
17.25
 105,970 17.40 17.52 17.25 1,900 5,000 -0.2
30/08/2019
17.40
 141,490 17.31 17.58 17.40 12,000 4,000 0.5
29/08/2019
17.31
 135,840 17.25 17.49 17.25 690 5,000 -0.2
28/08/2019
17.25
 328,480 17.97 17.97 17.25 750 5,000 -0.3
27/08/2019
17.97
 257,930 18.06 18.09 17.67 50,170 5,000 2.7
26/08/2019
18.06
 127,980 18.21 18.27 18.06 10 5,000 -0.3
23/08/2019
18.21
 24,800 18.36 18.45 18.18 200 0 0.0
22/08/2019
18.36
 111,380 18.18 18.45 18.15 0 0 0
21/08/2019
18.18
 130,270 18.30 18.42 18.12 10 0 0.0
20/08/2019
18.30
 86,020 18.24 18.45 18.24 15,000 0 0.9
19/08/2019
18.24
 62,440 18.30 18.66 18.24 0 0 0
16/08/2019
18.30
 103,650 18.30 18.51 18.30 20,000 0 1.2
15/08/2019
18.30
 152,860 18.51 18.51 18.12 68,540 0 4.2
14/08/2019
18.51
 67,280 18.60 18.84 18.39 270 0 0.0
13/08/2019
18.60
 356,250 18.42 18.75 18.03 106,310 39,200 4.1
12/08/2019
18.42
 381,590 19.35 19.35 18.33 20,230 26,140 -0.3
09/08/2019
19.35
 111,790 19.59 19.62 19.35 3,500 0 0.2
08/08/2019
19.59
 351,780 19.35 19.74 19.20 16,080 0 1.0
07/08/2019
19.35
 258,570 19.11 19.47 18.78 5,070 0 0.3
06/08/2019
19.11
 250,890 19.44 19.44 19.05 3,790 0 0.2
05/08/2019
19.44
 366,320 19.17 19.62 19.17 1,920 1,800 0.0
02/08/2019
19.17
 876,890 18.09 19.17 18.12 158,250 0 9.8
01/08/2019
18.09
 85,510 18.00 18.21 17.85 24,600 0 1.5
31/07/2019
18.00
 89,750 17.91 18.30 17.85 9,370 14,630 -0.3
30/07/2019
17.91
 107,200 17.97 18.15 17.85 43,110 19,500 1.4
29/07/2019
17.97
 22,240 18.03 18.15 17.85 0 0 0
26/07/2019
18.03
 62,570 18.24 18.30 18.03 10,000 0 0.6
25/07/2019
18.24
 98,080 18.12 18.30 18.00 24,470 200 1.5
24/07/2019
18.12
 59,940 18.15 18.15 18.00 0 0 0
23/07/2019
18.15
 132,110 18.00 18.15 17.82 31,830 0 1.9
22/07/2019
18.00
 109,460 17.88 18.09 17.82 56,070 39,110 1.0
19/07/2019
17.88
 378,000 18.36 18.51 17.85 3,200 10,730 -0.5
18/07/2019
18.36
 51,680 18.45 18.48 18.30 1,840 0 0.1
17/07/2019
18.45
 110,350 18.81 18.87 18.45 5,700 0 0.4
16/07/2019
18.81
 235,200 18.36 18.99 18.36 23,500 100 1.5

Chính sách bảo mật | Điều khoản sử dụng |