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)
15/07/2019
18.36
 53,540 18.45 18.48 18.24 4,830 2,000 0.2
12/07/2019
18.45
 55,350 18.30 18.54 18.21 0 0 0
11/07/2019
18.30
 102,580 18.42 18.45 18.12 0 0 0
10/07/2019
18.42
 84,030 18.63 18.72 18.30 100 0 0.0
09/07/2019
18.63
 129,020 18.60 18.75 18.48 0 0 0
08/07/2019
18.60
 123,920 18.81 18.81 18.39 250 29,000 -1.8
05/07/2019
18.81
 404,470 18.60 18.96 18.45 10 2,670 -0.2
04/07/2019
18.60
 205,340 18.24 18.66 18.09 260 15,200 -0.9
03/07/2019
18.24
 38,700 18.24 18.24 18.09 10,300 0 0.6
02/07/2019
18.24
 95,060 18.03 18.30 18.03 13,410 0 0.8
01/07/2019
18.03
 72,480 18.00 18.30 17.97 10,000 10,000 0.0
28/06/2019
18.00
 107,820 17.85 18.00 17.58 50,260 16,940 2.0
27/06/2019
17.85
 139,670 18.00 18.00 17.70 119,830 76,220 2.6
26/06/2019
18.00
 157,370 17.40 18.09 17.67 55,000 30,000 1.5
25/06/2019
17.40
 120,410 17.37 17.55 17.19 27,000 45,000 -1.0
24/06/2019
17.37
 354,830 17.88 18.00 17.16 57,250 36,300 1.2
21/06/2019
17.88
 236,390 18.24 18.42 17.70 1,840 48,000 -2.7
20/06/2019
18.24
 69,620 18.15 18.42 18.12 7,940 0 0.5
19/06/2019
18.15
 103,970 18.06 18.42 18.00 3,500 20,000 -1.0
18/06/2019
18.06
 59,790 18.00 18.15 17.88 0 90 -0.0
17/06/2019
18.00
 101,730 18.30 18.36 17.70 0 0 0
14/06/2019
18.30
 150,030 18.36 18.69 18.15 0 0 0
13/06/2019
18.36
 63,390 18.03 18.48 18.03 0 0 0
12/06/2019
18.03
 114,760 18.63 18.63 18.03 750 0 0.0
11/06/2019
18.63
 247,290 18.60 19.05 18.51 0 0 0
10/06/2019
18.60
 137,240 18.72 18.84 18.30 11,880 0 0.7
07/06/2019
18.72
 420,550 17.52 18.72 17.55 10,470 10,310 -0.0
06/06/2019
17.52
 54,900 17.43 17.55 17.40 40,390 100 2.4
05/06/2019
17.43
 41,900 17.22 17.70 17.34 0 200 -0.0
04/06/2019
17.22
 50,670 17.10 17.31 17.07 16,790 20,000 -0.2
03/06/2019
17.10
 76,750 17.34 17.40 16.14 54,270 1,000 3.1
31/05/2019
17.34
 62,700 17.34 17.43 17.25 48,030 100 2.8
30/05/2019
17.34
 60,520 17.40 17.52 17.22 36,920 20,000 1.0
29/05/2019
17.40
 146,300 17.70 17.70 17.19 59,040 1,480 3.3
28/05/2019
17.70
 120,910 17.79 17.82 17.31 100 0 0.0
27/05/2019
17.79
 28,850 17.97 18.12 17.79 0 0 0
24/05/2019
17.97
 98,460 17.97 18.30 17.85 1,900 0 0.1
23/05/2019
17.97
 43,130 17.97 18.15 17.76 9,840 0 0.6
22/05/2019
17.97
 67,430 18.06 18.12 17.88 500 0 0.0
21/05/2019
18.06
 224,820 17.70 18.18 17.55 210 13,100 -0.8
20/05/2019
17.70
 96,590 17.73 17.91 17.58 930 100 0.0
17/05/2019
17.73
 62,040 17.58 17.82 17.43 3,390 500 0.2
16/05/2019
17.58
 80,980 17.34 17.58 17.31 208,500 0 12.1
15/05/2019
17.34
 96,180 17.64 17.64 17.25 100 10 0.0
14/05/2019
17.64
 53,470 17.40 17.64 17.31 0 500 -0.0
13/05/2019
17.40
 26,130 17.52 17.64 17.10 1,060 0 0.1
10/05/2019
17.52
 92,460 17.10 17.70 17.10 27,180 2,000 1.5
09/05/2019
17.10
 101,180 17.43 17.46 16.80 11,300 0 0.6
08/05/2019
17.43
 217,690 17.91 17.91 17.25 79,640 0 4.6
07/05/2019
17.91
 79,610 18.48 18.48 17.88 1,010 600 0.0
06/05/2019
18.48
 49,750 18.45 18.60 18.18 2,510 0 0.2
03/05/2019
18.45
 125,400 18.36 18.75 18.30 2,500 8,400 -0.4
02/05/2019
18.36
 91,170 18.15 18.90 17.91 10,080 5,200 0.3
26/04/2019
18.15
 65,800 18.27 18.45 18.12 2,500 9,500 -0.4
25/04/2019
18.27
 43,010 18.54 18.60 18.18 2,170 10,000 -0.5
24/04/2019
18.54
 161,730 18.12 18.60 17.91 43,840 11,100 2.0
23/04/2019
18.12
 94,930 17.70 18.12 17.67 27,330 7,000 1.2
22/04/2019
17.70
 119,820 18.24 18.24 17.43 38,000 0 2.2
19/04/2019
18.24
 80,940 18.00 18.24 17.76 15,300 3,000 0.7
18/04/2019
18.00
 182,580 18.21 18.60 17.40 28,830 5,690 1.4
17/04/2019
18.21
 141,720 18.03 18.60 18.03 9,580 6,410 0.2
16/04/2019
18.03
 200,400 18.15 18.15 17.55 15,960 0 1.0
12/04/2019
18.15
 434,420 17.10 18.24 17.07 187,960 0 11.3
11/04/2019
17.10
 209,810 17.04 17.37 16.80 18,620 100 1.1
10/04/2019
17.04
 1,075,690 16.20 17.04 15.96 311,970 8,270 17.0
09/04/2019
16.20
 138,850 16.41 16.44 16.20 30,920 19,500 0.6
08/04/2019
16.41
 122,410 16.35 16.44 16.20 60,970 300 3.3
05/04/2019
16.35
 425,970 15.90 16.35 15.90 68,110 400 3.7
04/04/2019
15.90
 95,960 15.87 16.05 15.84 4,160 13,000 -0.5
03/04/2019
15.87
 121,610 15.30 15.87 15.36 6,440 8,000 -0.1
02/04/2019
15.30
 41,120 15.18 15.60 15.15 6,430 9,400 -0.1
01/04/2019
15.18
 18,150 15.30 15.45 15.18 8,560 0 0.4
29/03/2019
15.30
 13,710 15.60 15.60 15.30 0 0 0
28/03/2019
15.60
 19,170 15.51 15.60 15.45 9,100 0 0.5
27/03/2019
15.51
 25,360 15.48 15.54 15.30 0 0 0
26/03/2019
15.48
 17,130 15.21 15.48 15.06 1,570 0 0.1
25/03/2019
15.21
 35,870 15.33 15.51 15.18 5,350 0 0.3
22/03/2019
15.33
 66,190 15.45 15.60 15.21 1,250 6,700 -0.3
21/03/2019
15.45
 50,160 15.84 15.90 15.45 10,300 0 0.5
20/03/2019
15.84
 15,480 15.90 15.90 15.42 480 0 0.0
19/03/2019
15.90
 77,290 16.02 16.11 15.27 1,440 0 0.1
18/03/2019
16.02
 79,540 15.84 16.14 15.75 16,180 0 0.9
15/03/2019
15.84
 39,930 16.05 16.08 15.78 400 0 0.0
14/03/2019
16.05
 11,320 16.11 16.20 16.05 0 0 0
13/03/2019
16.11
 25,680 16.26 16.38 16.05 0 0 0
12/03/2019
16.26
 129,880 15.87 16.44 16.17 100 200 -0.0
11/03/2019
15.87
 22,300 15.90 15.90 15.54 0 0 0
08/03/2019
15.90
 64,090 15.60 15.99 15.60 25,000 0 1.3
07/03/2019
15.60
 46,990 16.14 16.14 15.57 1,400 0 0.1
06/03/2019
16.14
 109,700 15.93 16.17 15.45 100 0 0.0
05/03/2019
15.93
 49,960 16.62 16.62 15.93 150 0 0.0
04/03/2019
16.62
 43,470 16.53 16.80 16.50 0 0 0
01/03/2019
16.53
 119,120 16.17 17.10 15.81 0 0 0
28/02/2019
16.17
 66,120 16.32 16.32 15.93 43,500 100 2.3
27/02/2019
16.32
 82,440 16.29 16.41 16.29 27,710 0 1.5
26/02/2019
16.29
 146,270 15.90 16.29 15.93 0 100 -0.0
25/02/2019
15.90
 210,950 15.78 15.90 15.51 138,670 100 7.2
22/02/2019
15.78
 52,280 15.90 15.90 15.60 23,000 0 1.2
21/02/2019
15.90
 78,340 16.02 16.05 15.78 36,590 0 1.9
20/02/2019
16.02
 23,830 16.08 16.11 15.90 10,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |