CTCP May Sông Hồng (msh)

30
-0.55
(-1.80%)
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
(2026-08-12) 		-0.80 -2.55% 1,780,200 -372,635 0
30
31.35
30
2 tháng
(2026-07-13) 		-1.20 -3.78% 4,047,200 -1,324,485 0
30
31.95
30
3 tháng
(2026-06-15) 		-3.75 -10.93% 6,042,400 -1,846,238 0
30
34.55
30
6 tháng
(2026-03-16) 		-4.45 -12.72% 17,047,200 -1,780,973 15.4
30
37.04
30
12 tháng
(2025-09-16) 		-1.84 -5.67% 81,621,400 726,427 103.5
28.97
39.38
30
24 tháng
(2024-09-23) 		4.82 18.73% 158,940,600 704,057 104.7
22.90
39.38
30
36 tháng
(2023-09-27) 		8.70 39.84% 198,756,100 965,247 116.2
17.10
39.38
30
60 tháng
(2021-10-07) 		3.94 14.79% 262,309,400 -1,816,958 37.0
14.35
39.38
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2019
14.44
 65,050 14.89 15.05 14.18 6,230 22,000 -0.9
14/11/2019
14.89
 147,990 14.73 15.10 14.84 31,480 21,200 0.6
13/11/2019
14.73
 226,380 13.92 14.78 14.29 1,080 22,100 -1.2
12/11/2019
13.92
 35,260 13.89 13.97 13.89 10,000 9,510 0.0
11/11/2019
13.89
 80,990 13.66 13.92 13.66 18,200 3,000 0.8
08/11/2019
13.66
 115,250 13.37 13.92 13.39 0 1,000 -0.1
07/11/2019
13.37
 31,540 13.39 13.63 13.26 10 0 0.0
06/11/2019
13.39
 106,000 13.63 13.97 13.39 100 0 0.0
05/11/2019
13.63
 141,220 14.10 14.18 13.60 100 2,500 -0.1
04/11/2019
14.10
 30,360 14.34 14.34 14.10 2,300 0 0.1
01/11/2019
14.34
 67,090 14.18 14.34 13.66 100 25,490 -1.3
31/10/2019
14.18
 28,470 14.31 14.84 14.18 0 1,000 -0.1
30/10/2019
14.31
 58,280 14.52 14.52 14.31 200 300 -0.0
29/10/2019
14.52
 82,010 14.47 14.63 14.44 200 0 0.0
28/10/2019
14.47
 40,850 14.63 14.81 14.44 200 0 0.0
25/10/2019
14.63
 51,170 14.65 14.92 14.44 0 30,060 -1.7
24/10/2019
14.65
 57,740 14.57 14.84 14.57 43,330 38,470 0.3
23/10/2019
14.57
 18,870 14.57 14.71 14.55 5,400 1,200 0.2
22/10/2019
14.57
 36,300 14.36 14.71 14.18 29,490 2,080 1.5
21/10/2019
14.36
 29,840 14.57 14.57 14.36 0 0 0
18/10/2019
14.57
 38,140 14.57 14.60 14.55 3,700 0 0.2
17/10/2019
14.57
 24,950 14.65 14.65 14.57 100 0 0.0
16/10/2019
14.65
 36,820 14.71 14.71 14.63 200 3,190 -0.2
15/10/2019
14.71
 14,260 14.71 14.97 14.57 0 4,430 -0.2
14/10/2019
14.71
 57,980 15.05 15.05 14.65 100 1,490 -0.1
11/10/2019
15.05
 8,460 15.05 15.05 14.97 100 0 0.0
10/10/2019
15.05
 40,190 15.26 15.28 15.05 25,100 4,300 1.2
09/10/2019
15.26
 68,690 15.26 15.36 15.23 45,900 20,100 1.5
08/10/2019
15.26
 14,210 15.23 15.36 15.23 9,640 5,100 0.3
07/10/2019
15.23
 16,140 15.60 15.63 15.21 0 550 -0.0
04/10/2019
15.60
 123,790 14.89 15.60 14.89 38,790 13,200 1.5
03/10/2019
14.89
 15,090 14.92 14.97 14.60 2,770 0 0.2
02/10/2019
14.92
 18,170 14.65 14.97 14.65 2,000 0 0.1
01/10/2019
14.65
 46,700 14.84 14.84 14.52 1,100 0 0.1
30/09/2019
14.84
 49,250 15.21 15.21 14.73 220 0 0.0
27/09/2019
15.21
 56,550 15.23 15.34 15.05 31,030 0 1.8
26/09/2019
15.23
 94,100 15.10 15.31 15.02 63,770 3,780 3.5
25/09/2019
15.10
 38,380 14.81 15.15 14.92 16,480 0 0.9
24/09/2019
14.81
 30,720 14.57 14.84 14.65 1,000 0 0.1
23/09/2019
14.57
 14,300 14.65 14.84 14.44 1,000 0 0.1
20/09/2019
14.65
 22,350 14.63 14.71 14.63 0 0 0
19/09/2019
14.63
 16,320 14.55 14.71 14.57 0 0 0
18/09/2019
14.55
 17,250 14.55 14.71 14.52 10 0 0.0
17/09/2019
14.55
 20,010 14.50 14.57 14.50 0 890 -0.0
16/09/2019
14.50
 82,940 14.84 14.84 14.44 2,240 8,880 -0.4
13/09/2019
14.84
 77,470 14.86 14.94 14.81 1,000 0 0.1
12/09/2019
14.86
 36,130 14.86 14.89 14.78 3,100 0 0.2
11/09/2019
14.86
 94,810 14.86 14.97 14.78 41,190 5,000 2.0
10/09/2019
14.86
 180,960 14.84 15.02 14.86 104,720 0 6.0
09/09/2019
14.84
 31,890 14.57 14.94 14.71 2,000 0 0.1
06/09/2019
14.57
 60,610 14.44 14.68 14.44 0 0 0
05/09/2019
14.44
 170,810 14.31 14.92 14.31 8,000 2,110 0.3
04/09/2019
14.31
 237,010 15.10 15.10 14.31 120 36,010 -2.0
03/09/2019
15.10
 105,970 15.23 15.34 15.10 1,900 5,000 -0.2
30/08/2019
15.23
 141,490 15.15 15.39 15.23 12,000 4,000 0.5
29/08/2019
15.15
 135,840 15.10 15.31 15.10 690 5,000 -0.2
28/08/2019
15.10
 328,480 15.73 15.73 15.10 750 5,000 -0.3
27/08/2019
15.73
 257,930 15.81 15.84 15.47 50,170 5,000 2.7
26/08/2019
15.81
 127,980 15.94 15.99 15.81 10 5,000 -0.3
23/08/2019
15.94
 24,800 16.07 16.15 15.91 200 0 0.0
22/08/2019
16.07
 111,380 15.91 16.15 15.89 0 0 0
21/08/2019
15.91
 130,270 16.02 16.12 15.86 10 0 0.0
20/08/2019
16.02
 86,020 15.97 16.15 15.97 15,000 0 0.9
19/08/2019
15.97
 62,440 16.02 16.33 15.97 0 0 0
16/08/2019
16.02
 103,650 16.02 16.20 16.02 20,000 0 1.2
15/08/2019
16.02
 152,860 16.20 16.20 15.86 68,540 0 4.2
14/08/2019
16.20
 67,280 16.28 16.49 16.10 270 0 0.0
13/08/2019
16.28
 356,250 16.12 16.41 15.78 106,310 39,200 4.1
12/08/2019
16.12
 381,590 16.94 16.94 16.05 20,230 26,140 -0.3
09/08/2019
16.94
 111,790 17.15 17.17 16.94 3,500 0 0.2
08/08/2019
17.15
 351,780 16.94 17.28 16.81 16,080 0 1.0
07/08/2019
16.94
 258,570 16.73 17.04 16.44 5,070 0 0.3
06/08/2019
16.73
 250,890 17.02 17.02 16.68 3,790 0 0.2
05/08/2019
17.02
 366,320 16.78 17.17 16.78 1,920 1,800 0.0
02/08/2019
16.78
 876,890 15.84 16.78 15.86 158,250 0 9.8
01/08/2019
15.84
 85,510 15.76 15.94 15.63 24,600 0 1.5
31/07/2019
15.76
 89,750 15.68 16.02 15.63 9,370 14,630 -0.3
30/07/2019
15.68
 107,200 15.73 15.89 15.63 43,110 19,500 1.4
29/07/2019
15.73
 22,240 15.78 15.89 15.63 0 0 0
26/07/2019
15.78
 62,570 15.97 16.02 15.78 10,000 0 0.6
25/07/2019
15.97
 98,080 15.86 16.02 15.76 24,470 200 1.5
24/07/2019
15.86
 59,940 15.89 15.89 15.76 0 0 0
23/07/2019
15.89
 132,110 15.76 15.89 15.60 31,830 0 1.9
22/07/2019
15.76
 109,460 15.65 15.84 15.60 56,070 39,110 1.0
19/07/2019
15.65
 378,000 16.07 16.20 15.63 3,200 10,730 -0.5
18/07/2019
16.07
 51,680 16.15 16.18 16.02 1,840 0 0.1
17/07/2019
16.15
 110,350 16.47 16.52 16.15 5,700 0 0.4
16/07/2019
16.47
 235,200 16.07 16.62 16.07 23,500 100 1.5
15/07/2019
16.07
 53,540 16.15 16.18 15.97 4,830 2,000 0.2
12/07/2019
16.15
 55,350 16.02 16.23 15.94 0 0 0
11/07/2019
16.02
 102,580 16.12 16.15 15.86 0 0 0
10/07/2019
16.12
 84,030 16.31 16.39 16.02 100 0 0.0
09/07/2019
16.31
 129,020 16.28 16.41 16.18 0 0 0
08/07/2019
16.28
 123,920 16.47 16.47 16.10 250 29,000 -1.8
05/07/2019
16.47
 404,470 16.28 16.60 16.15 10 2,670 -0.2
04/07/2019
16.28
 205,340 15.97 16.33 15.84 260 15,200 -0.9
03/07/2019
15.97
 38,700 15.97 15.97 15.84 10,300 0 0.6
02/07/2019
15.97
 95,060 15.78 16.02 15.78 13,410 0 0.8
01/07/2019
15.78
 72,480 15.76 16.02 15.73 10,000 10,000 0.0
28/06/2019
15.76
 107,820 15.63 15.76 15.39 50,260 16,940 2.0

Chính sách bảo mật | Điều khoản sử dụng |