CTCP May Sông Hồng (msh)

36.50
-0.35
(-0.95%)
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
(2026-02-11) 		-0.05 -0.14% 15,829,700 939,800 30.7
33.60
39.25
36.50
2 tháng
(2026-01-12) 		1.55 4.39% 35,670,400 1,483,200 51.3
33.60
40.50
36.50
3 tháng
(2025-12-15) 		3.50 10.49% 40,889,600 2,164,900 73.8
31.95
40.50
36.50
6 tháng
(2025-09-15) 		3.27 9.74% 64,934,000 2,591,100 91.1
29.80
40.50
36.50
12 tháng
(2025-03-18) 		1.68 4.78% 112,386,900 2,319,915 78.2
23.56
40.50
36.50
24 tháng
(2024-03-25) 		12.79 53.19% 164,595,700 2,409,430 85.2
23.56
40.50
36.50
36 tháng
(2023-03-29) 		19.84 116.64% 205,565,700 3,158,420 121.3
16.77
40.50
36.50
60 tháng
(2021-04-08) 		22.03 148.64% 258,660,500 1,339,815 114.8
14.04
40.50
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2019
15.13
 57,980 15.48 15.48 15.07 100 1,490 -0.1
11/10/2019
15.48
 8,460 15.48 15.48 15.40 100 0 0.0
10/10/2019
15.48
 40,190 15.69 15.72 15.48 25,100 4,300 1.2
09/10/2019
15.69
 68,690 15.69 15.80 15.67 45,900 20,100 1.5
08/10/2019
15.69
 14,210 15.67 15.80 15.67 9,640 5,100 0.3
07/10/2019
15.67
 16,140 16.04 16.07 15.64 0 550 -0.0
04/10/2019
16.04
 123,790 15.31 16.04 15.31 38,790 13,200 1.5
03/10/2019
15.31
 15,090 15.34 15.40 15.02 2,770 0 0.2
02/10/2019
15.34
 18,170 15.07 15.40 15.07 2,000 0 0.1
01/10/2019
15.07
 46,700 15.26 15.26 14.94 1,100 0 0.1
30/09/2019
15.26
 49,250 15.64 15.64 15.15 220 0 0.0
27/09/2019
15.64
 56,550 15.67 15.77 15.48 31,030 0 1.8
26/09/2019
15.67
 94,100 15.53 15.75 15.45 63,770 3,780 3.5
25/09/2019
15.53
 38,380 15.23 15.58 15.34 16,480 0 0.9
24/09/2019
15.23
 30,720 14.99 15.26 15.07 1,000 0 0.1
23/09/2019
14.99
 14,300 15.07 15.26 14.86 1,000 0 0.1
20/09/2019
15.07
 22,350 15.04 15.13 15.04 0 0 0
19/09/2019
15.04
 16,320 14.96 15.13 14.99 0 0 0
18/09/2019
14.96
 17,250 14.96 15.13 14.94 10 0 0.0
17/09/2019
14.96
 20,010 14.91 14.99 14.91 0 890 -0.0
16/09/2019
14.91
 82,940 15.26 15.26 14.86 2,240 8,880 -0.4
13/09/2019
15.26
 77,470 15.29 15.37 15.23 1,000 0 0.1
12/09/2019
15.29
 36,130 15.29 15.31 15.21 3,100 0 0.2
11/09/2019
15.29
 94,810 15.29 15.40 15.21 41,190 5,000 2.0
10/09/2019
15.29
 180,960 15.26 15.45 15.29 104,720 0 6.0
09/09/2019
15.26
 31,890 14.99 15.37 15.13 2,000 0 0.1
06/09/2019
14.99
 60,610 14.86 15.10 14.86 0 0 0
05/09/2019
14.86
 170,810 14.72 15.34 14.72 8,000 2,110 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |