CTCP May Sông Hồng (msh)

34.50
-0.45
(-1.29%)
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)
04/09/2019
14.72
 237,010 15.53 15.53 14.72 120 36,010 -2.0
03/09/2019
15.53
 105,970 15.67 15.77 15.53 1,900 5,000 -0.2
30/08/2019
15.67
 141,490 15.58 15.83 15.67 12,000 4,000 0.5
29/08/2019
15.58
 135,840 15.53 15.75 15.53 690 5,000 -0.2
28/08/2019
15.53
 328,480 16.18 16.18 15.53 750 5,000 -0.3
27/08/2019
16.18
 257,930 16.26 16.29 15.91 50,170 5,000 2.7
26/08/2019
16.26
 127,980 16.39 16.45 16.26 10 5,000 -0.3
23/08/2019
16.39
 24,800 16.53 16.61 16.37 200 0 0.0
22/08/2019
16.53
 111,380 16.37 16.61 16.34 0 0 0
21/08/2019
16.37
 130,270 16.48 16.58 16.31 10 0 0.0
20/08/2019
16.48
 86,020 16.42 16.61 16.42 15,000 0 0.9
19/08/2019
16.42
 62,440 16.48 16.80 16.42 0 0 0
16/08/2019
16.48
 103,650 16.48 16.66 16.48 20,000 0 1.2
15/08/2019
16.48
 152,860 16.66 16.66 16.31 68,540 0 4.2
14/08/2019
16.66
 67,280 16.75 16.96 16.56 270 0 0.0
13/08/2019
16.75
 356,250 16.58 16.88 16.23 106,310 39,200 4.1
12/08/2019
16.58
 381,590 17.42 17.42 16.50 20,230 26,140 -0.3
09/08/2019
17.42
 111,790 17.64 17.66 17.42 3,500 0 0.2
08/08/2019
17.64
 351,780 17.42 17.77 17.29 16,080 0 1.0
07/08/2019
17.42
 258,570 17.20 17.53 16.91 5,070 0 0.3
06/08/2019
17.20
 250,890 17.50 17.50 17.15 3,790 0 0.2
05/08/2019
17.50
 366,320 17.26 17.66 17.26 1,920 1,800 0.0
02/08/2019
17.26
 876,890 16.29 17.26 16.31 158,250 0 9.8
01/08/2019
16.29
 85,510 16.21 16.39 16.07 24,600 0 1.5
31/07/2019
16.21
 89,750 16.12 16.48 16.07 9,370 14,630 -0.3
30/07/2019
16.12
 107,200 16.18 16.34 16.07 43,110 19,500 1.4
29/07/2019
16.18
 22,240 16.23 16.34 16.07 0 0 0
26/07/2019
16.23
 62,570 16.42 16.48 16.23 10,000 0 0.6
25/07/2019
16.42
 98,080 16.31 16.48 16.21 24,470 200 1.5
24/07/2019
16.31
 59,940 16.34 16.34 16.21 0 0 0
23/07/2019
16.34
 132,110 16.21 16.34 16.04 31,830 0 1.9
22/07/2019
16.21
 109,460 16.10 16.29 16.04 56,070 39,110 1.0
19/07/2019
16.10
 378,000 16.53 16.66 16.07 3,200 10,730 -0.5
18/07/2019
16.53
 51,680 16.61 16.64 16.48 1,840 0 0.1
17/07/2019
16.61
 110,350 16.93 16.99 16.61 5,700 0 0.4
16/07/2019
16.93
 235,200 16.53 17.10 16.53 23,500 100 1.5
15/07/2019
16.53
 53,540 16.61 16.64 16.42 4,830 2,000 0.2
12/07/2019
16.61
 55,350 16.48 16.69 16.39 0 0 0
11/07/2019
16.48
 102,580 16.58 16.61 16.31 0 0 0
10/07/2019
16.58
 84,030 16.77 16.85 16.48 100 0 0.0
09/07/2019
16.77
 129,020 16.75 16.88 16.64 0 0 0
08/07/2019
16.75
 123,920 16.93 16.93 16.56 250 29,000 -1.8
05/07/2019
16.93
 404,470 16.75 17.07 16.61 10 2,670 -0.2
04/07/2019
16.75
 205,340 16.42 16.80 16.29 260 15,200 -0.9
03/07/2019
16.42
 38,700 16.42 16.42 16.29 10,300 0 0.6
02/07/2019
16.42
 95,060 16.23 16.48 16.23 13,410 0 0.8
01/07/2019
16.23
 72,480 16.21 16.48 16.18 10,000 10,000 0.0
28/06/2019
16.21
 107,820 16.07 16.21 15.83 50,260 16,940 2.0
27/06/2019
16.07
 139,670 16.21 16.21 15.94 119,830 76,220 2.6
26/06/2019
16.21
 157,370 15.67 16.29 15.91 55,000 30,000 1.5
25/06/2019
15.67
 120,410 15.64 15.80 15.48 27,000 45,000 -1.0
24/06/2019
15.64
 354,830 16.10 16.21 15.45 57,250 36,300 1.2
21/06/2019
16.10
 236,390 16.42 16.58 15.94 1,840 48,000 -2.7
20/06/2019
16.42
 69,620 16.34 16.58 16.31 7,940 0 0.5
19/06/2019
16.34
 103,970 16.26 16.58 16.21 3,500 20,000 -1.0
18/06/2019
16.26
 59,790 16.21 16.34 16.10 0 90 -0.0
17/06/2019
16.21
 101,730 16.48 16.53 15.94 0 0 0
14/06/2019
16.48
 150,030 16.53 16.83 16.34 0 0 0
13/06/2019
16.53
 63,390 16.23 16.64 16.23 0 0 0
12/06/2019
16.23
 114,760 16.77 16.77 16.23 750 0 0.0
11/06/2019
16.77
 247,290 16.75 17.15 16.66 0 0 0
10/06/2019
16.75
 137,240 16.85 16.96 16.48 11,880 0 0.7
07/06/2019
16.85
 420,550 15.77 16.85 15.80 10,470 10,310 -0.0
06/06/2019
15.77
 54,900 15.69 15.80 15.67 40,390 100 2.4
05/06/2019
15.69
 41,900 15.50 15.94 15.61 0 200 -0.0
04/06/2019
15.50
 50,670 15.40 15.58 15.37 16,790 20,000 -0.2
03/06/2019
15.40
 76,750 15.61 15.67 14.53 54,270 1,000 3.1
31/05/2019
15.61
 62,700 15.61 15.69 15.53 48,030 100 2.8
30/05/2019
15.61
 60,520 15.67 15.77 15.50 36,920 20,000 1.0
29/05/2019
15.67
 146,300 15.94 15.94 15.48 59,040 1,480 3.3
28/05/2019
15.94
 120,910 16.02 16.04 15.58 100 0 0.0
27/05/2019
16.02
 28,850 16.18 16.31 16.02 0 0 0
24/05/2019
16.18
 98,460 16.18 16.48 16.07 1,900 0 0.1
23/05/2019
16.18
 43,130 16.18 16.34 15.99 9,840 0 0.6
22/05/2019
16.18
 67,430 16.26 16.31 16.10 500 0 0.0
21/05/2019
16.26
 224,820 15.94 16.37 15.80 210 13,100 -0.8
20/05/2019
15.94
 96,590 15.96 16.12 15.83 930 100 0.0
17/05/2019
15.96
 62,040 15.83 16.04 15.69 3,390 500 0.2
16/05/2019
15.83
 80,980 15.61 15.83 15.58 208,500 0 12.1
15/05/2019
15.61
 96,180 15.88 15.88 15.53 100 10 0.0
14/05/2019
15.88
 53,470 15.67 15.88 15.58 0 500 -0.0
13/05/2019
15.67
 26,130 15.77 15.88 15.40 1,060 0 0.1
10/05/2019
15.77
 92,460 15.40 15.94 15.40 27,180 2,000 1.5
09/05/2019
15.40
 101,180 15.69 15.72 15.13 11,300 0 0.6
08/05/2019
15.69
 217,690 16.12 16.12 15.53 79,640 0 4.6
07/05/2019
16.12
 79,610 16.64 16.64 16.10 1,010 600 0.0
06/05/2019
16.64
 49,750 16.61 16.75 16.37 2,510 0 0.2
03/05/2019
16.61
 125,400 16.53 16.88 16.48 2,500 8,400 -0.4
02/05/2019
16.53
 91,170 16.34 17.02 16.12 10,080 5,200 0.3
26/04/2019
16.34
 65,800 16.45 16.61 16.31 2,500 9,500 -0.4
25/04/2019
16.45
 43,010 16.69 16.75 16.37 2,170 10,000 -0.5
24/04/2019
16.69
 161,730 16.31 16.75 16.12 43,840 11,100 2.0
23/04/2019
16.31
 94,930 15.94 16.31 15.91 27,330 7,000 1.2
22/04/2019
15.94
 119,820 16.42 16.42 15.69 38,000 0 2.2
19/04/2019
16.42
 80,940 16.21 16.42 15.99 15,300 3,000 0.7
18/04/2019
16.21
 182,580 16.39 16.75 15.67 28,830 5,690 1.4
17/04/2019
16.39
 141,720 16.23 16.75 16.23 9,580 6,410 0.2
16/04/2019
16.23
 200,400 16.34 16.34 15.80 15,960 0 1.0
12/04/2019
16.34
 434,420 15.40 16.42 15.37 187,960 0 11.3
11/04/2019
15.40
 209,810 15.34 15.64 15.13 18,620 100 1.1

Chính sách bảo mật | Điều khoản sử dụng |