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)
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
10/04/2019
15.34
 1,075,690 14.58 15.34 14.37 311,970 8,270 17.0
09/04/2019
14.58
 138,850 14.77 14.80 14.58 30,920 19,500 0.6
08/04/2019
14.77
 122,410 14.72 14.80 14.58 60,970 300 3.3
05/04/2019
14.72
 425,970 14.31 14.72 14.31 68,110 400 3.7
04/04/2019
14.31
 95,960 14.29 14.45 14.26 4,160 13,000 -0.5
03/04/2019
14.29
 121,610 13.77 14.29 13.83 6,440 8,000 -0.1
02/04/2019
13.77
 41,120 13.67 14.04 13.64 6,430 9,400 -0.1
01/04/2019
13.67
 18,150 13.77 13.91 13.67 8,560 0 0.4
29/03/2019
13.77
 13,710 14.04 14.04 13.77 0 0 0
28/03/2019
14.04
 19,170 13.96 14.04 13.91 9,100 0 0.5
27/03/2019
13.96
 25,360 13.94 13.99 13.77 0 0 0
26/03/2019
13.94
 17,130 13.69 13.94 13.56 1,570 0 0.1
25/03/2019
13.69
 35,870 13.80 13.96 13.67 5,350 0 0.3
22/03/2019
13.80
 66,190 13.91 14.04 13.69 1,250 6,700 -0.3
21/03/2019
13.91
 50,160 14.26 14.31 13.91 10,300 0 0.5
20/03/2019
14.26
 15,480 14.31 14.31 13.88 480 0 0.0
19/03/2019
14.31
 77,290 14.42 14.50 13.75 1,440 0 0.1
18/03/2019
14.42
 79,540 14.26 14.53 14.18 16,180 0 0.9
15/03/2019
14.26
 39,930 14.45 14.48 14.21 400 0 0.0
14/03/2019
14.45
 11,320 14.50 14.58 14.45 0 0 0
13/03/2019
14.50
 25,680 14.64 14.75 14.45 0 0 0
12/03/2019
14.64
 129,880 14.29 14.80 14.56 100 200 -0.0
11/03/2019
14.29
 22,300 14.31 14.31 13.99 0 0 0
08/03/2019
14.31
 64,090 14.04 14.40 14.04 25,000 0 1.3
07/03/2019
14.04
 46,990 14.53 14.53 14.02 1,400 0 0.1
06/03/2019
14.53
 109,700 14.34 14.56 13.91 100 0 0.0
05/03/2019
14.34
 49,960 14.96 14.96 14.34 150 0 0.0
04/03/2019
14.96
 43,470 14.88 15.13 14.86 0 0 0
01/03/2019
14.88
 119,120 14.56 15.40 14.23 0 0 0
28/02/2019
14.56
 66,120 14.69 14.69 14.34 43,500 100 2.3
27/02/2019
14.69
 82,440 14.67 14.77 14.67 27,710 0 1.5
26/02/2019
14.67
 146,270 14.31 14.67 14.34 0 100 -0.0
25/02/2019
14.31
 210,950 14.21 14.31 13.96 138,670 100 7.2
22/02/2019
14.21
 52,280 14.31 14.31 14.04 23,000 0 1.2
21/02/2019
14.31
 78,340 14.42 14.45 14.21 36,590 0 1.9
20/02/2019
14.42
 23,830 14.48 14.50 14.31 10,000 0 0.5
19/02/2019
14.48
 42,270 14.50 14.67 14.37 19,150 200 1.0
18/02/2019
14.50
 138,180 13.72 14.50 13.72 50,010 300 2.6
15/02/2019
13.72
 74,280 13.83 13.91 13.72 1,000 0 0.1
14/02/2019
13.83
 35,200 13.94 14.13 13.77 1,000 0 0.1
13/02/2019
13.94
 47,830 13.53 14.04 13.53 2,880 0 0.1
12/02/2019
13.53
 87,140 13.37 13.67 13.37 0 0 0
11/02/2019
13.37
 20,300 13.17 13.48 13.02 0 0 0
01/02/2019
13.17
 24,390 12.96 13.37 12.99 0 0 0
31/01/2019
12.96
 26,410 12.96 12.99 12.83 0 0 0
30/01/2019
12.96
 52,900 12.99 13.23 12.94 0 0 0
29/01/2019
12.99
 75,160 12.67 13.32 12.45 28,500 0 1.4
28/01/2019
12.67
 92,430 12.15 12.68 12.10 36,900 0 1.7
25/01/2019
12.15
 38,220 12.15 12.17 12.07 0 0 0
24/01/2019
12.15
 31,970 12.28 12.29 11.99 8,000 0 0.4
23/01/2019
12.28
 48,220 12.29 12.37 12.15 4,500 0 0.2
22/01/2019
12.29
 118,490 12.24 12.38 11.88 16,500 0 0.8
21/01/2019
12.24
 16,110 11.97 12.24 11.94 9,000 0 0.4
18/01/2019
11.97
 18,750 12.10 12.10 11.64 2,000 0 0.1
17/01/2019
12.10
 33,940 12.42 12.42 12.10 7,000 0 0.3
16/01/2019
12.42
 36,510 12.37 12.83 12.29 10,500 0 0.5
15/01/2019
12.37
 117,520 11.61 12.42 11.37 65,000 0 2.9
14/01/2019
11.61
 98,700 10.99 11.72 11.02 10,000 0 0.4
11/01/2019
10.99
 18,390 11.02 11.02 10.94 8,700 0 0.4
10/01/2019
11.02
 14,810 11.03 11.07 11.02 0 0 0
09/01/2019
11.03
 42,850 11.07 11.07 10.99 5,000 0 0.2
08/01/2019
11.07
 22,560 11.02 11.17 11.07 0 0 0
07/01/2019
11.02
 10,200 11.07 11.07 10.94 0 0 0
04/01/2019
11.07
 30,470 11.07 11.17 10.88 4,000 0 0.2
03/01/2019
11.07
 46,390 11.07 11.15 10.80 3,000 0 0.1
02/01/2019
11.07
 19,350 11.07 11.17 11.05 0 0 0
28/12/2018
11.07
 26,780 11.07 11.20 10.83 18,000 0 0.7
27/12/2018
11.07
 30,790 11.07 11.21 10.88 20,000 0 0.8
26/12/2018
11.07
 18,260 10.80 11.07 10.80 2,500 0 0.1
25/12/2018
10.80
 36,630 11.21 11.21 10.70 0 0 0
24/12/2018
11.21
 19,500 11.30 11.48 10.97 10,000 180 0.4
21/12/2018
11.30
 30,740 11.20 11.34 10.60 17,130 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |