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)
27/06/2019
15.63
 139,670 15.76 15.76 15.49 119,830 76,220 2.6
26/06/2019
15.76
 157,370 15.23 15.84 15.47 55,000 30,000 1.5
25/06/2019
15.23
 120,410 15.21 15.36 15.05 27,000 45,000 -1.0
24/06/2019
15.21
 354,830 15.65 15.76 15.02 57,250 36,300 1.2
21/06/2019
15.65
 236,390 15.97 16.12 15.49 1,840 48,000 -2.7
20/06/2019
15.97
 69,620 15.89 16.12 15.86 7,940 0 0.5
19/06/2019
15.89
 103,970 15.81 16.12 15.76 3,500 20,000 -1.0
18/06/2019
15.81
 59,790 15.76 15.89 15.65 0 90 -0.0
17/06/2019
15.76
 101,730 16.02 16.07 15.49 0 0 0
14/06/2019
16.02
 150,030 16.07 16.36 15.89 0 0 0
13/06/2019
16.07
 63,390 15.78 16.18 15.78 0 0 0
12/06/2019
15.78
 114,760 16.31 16.31 15.78 750 0 0.0
11/06/2019
16.31
 247,290 16.28 16.68 16.20 0 0 0
10/06/2019
16.28
 137,240 16.39 16.49 16.02 11,880 0 0.7
07/06/2019
16.39
 420,550 15.34 16.39 15.36 10,470 10,310 -0.0
06/06/2019
15.34
 54,900 15.26 15.36 15.23 40,390 100 2.4
05/06/2019
15.26
 41,900 15.07 15.49 15.18 0 200 -0.0
04/06/2019
15.07
 50,670 14.97 15.15 14.94 16,790 20,000 -0.2
03/06/2019
14.97
 76,750 15.18 15.23 14.13 54,270 1,000 3.1
31/05/2019
15.18
 62,700 15.18 15.26 15.10 48,030 100 2.8
30/05/2019
15.18
 60,520 15.23 15.34 15.07 36,920 20,000 1.0
29/05/2019
15.23
 146,300 15.49 15.49 15.05 59,040 1,480 3.3
28/05/2019
15.49
 120,910 15.57 15.60 15.15 100 0 0.0
27/05/2019
15.57
 28,850 15.73 15.86 15.57 0 0 0
24/05/2019
15.73
 98,460 15.73 16.02 15.63 1,900 0 0.1
23/05/2019
15.73
 43,130 15.73 15.89 15.55 9,840 0 0.6
22/05/2019
15.73
 67,430 15.81 15.86 15.65 500 0 0.0
21/05/2019
15.81
 224,820 15.49 15.91 15.36 210 13,100 -0.8
20/05/2019
15.49
 96,590 15.52 15.68 15.39 930 100 0.0
17/05/2019
15.52
 62,040 15.39 15.60 15.26 3,390 500 0.2
16/05/2019
15.39
 80,980 15.18 15.39 15.15 208,500 0 12.1
15/05/2019
15.18
 96,180 15.44 15.44 15.10 100 10 0.0
14/05/2019
15.44
 53,470 15.23 15.44 15.15 0 500 -0.0
13/05/2019
15.23
 26,130 15.34 15.44 14.97 1,060 0 0.1
10/05/2019
15.34
 92,460 14.97 15.49 14.97 27,180 2,000 1.5
09/05/2019
14.97
 101,180 15.26 15.28 14.71 11,300 0 0.6
08/05/2019
15.26
 217,690 15.68 15.68 15.10 79,640 0 4.6
07/05/2019
15.68
 79,610 16.18 16.18 15.65 1,010 600 0.0
06/05/2019
16.18
 49,750 16.15 16.28 15.91 2,510 0 0.2
03/05/2019
16.15
 125,400 16.07 16.41 16.02 2,500 8,400 -0.4
02/05/2019
16.07
 91,170 15.89 16.54 15.68 10,080 5,200 0.3
26/04/2019
15.89
 65,800 15.99 16.15 15.86 2,500 9,500 -0.4
25/04/2019
15.99
 43,010 16.23 16.28 15.91 2,170 10,000 -0.5
24/04/2019
16.23
 161,730 15.86 16.28 15.68 43,840 11,100 2.0
23/04/2019
15.86
 94,930 15.49 15.86 15.47 27,330 7,000 1.2
22/04/2019
15.49
 119,820 15.97 15.97 15.26 38,000 0 2.2
19/04/2019
15.97
 80,940 15.76 15.97 15.55 15,300 3,000 0.7
18/04/2019
15.76
 182,580 15.94 16.28 15.23 28,830 5,690 1.4
17/04/2019
15.94
 141,720 15.78 16.28 15.78 9,580 6,410 0.2
16/04/2019
15.78
 200,400 15.89 15.89 15.36 15,960 0 1.0
12/04/2019
15.89
 434,420 14.97 15.97 14.94 187,960 0 11.3
11/04/2019
14.97
 209,810 14.92 15.21 14.71 18,620 100 1.1
10/04/2019
14.92
 1,075,690 14.18 14.92 13.97 311,970 8,270 17.0
09/04/2019
14.18
 138,850 14.36 14.39 14.18 30,920 19,500 0.6
08/04/2019
14.36
 122,410 14.31 14.39 14.18 60,970 300 3.3
05/04/2019
14.31
 425,970 13.92 14.31 13.92 68,110 400 3.7
04/04/2019
13.92
 95,960 13.89 14.05 13.87 4,160 13,000 -0.5
03/04/2019
13.89
 121,610 13.39 13.89 13.45 6,440 8,000 -0.1
02/04/2019
13.39
 41,120 13.29 13.66 13.26 6,430 9,400 -0.1
01/04/2019
13.29
 18,150 13.39 13.52 13.29 8,560 0 0.4
29/03/2019
13.39
 13,710 13.66 13.66 13.39 0 0 0
28/03/2019
13.66
 19,170 13.58 13.66 13.52 9,100 0 0.5
27/03/2019
13.58
 25,360 13.55 13.60 13.39 0 0 0
26/03/2019
13.55
 17,130 13.31 13.55 13.18 1,570 0 0.1
25/03/2019
13.31
 35,870 13.42 13.58 13.29 5,350 0 0.3
22/03/2019
13.42
 66,190 13.52 13.66 13.31 1,250 6,700 -0.3
21/03/2019
13.52
 50,160 13.87 13.92 13.52 10,300 0 0.5
20/03/2019
13.87
 15,480 13.92 13.92 13.50 480 0 0.0
19/03/2019
13.92
 77,290 14.02 14.10 13.37 1,440 0 0.1
18/03/2019
14.02
 79,540 13.87 14.13 13.79 16,180 0 0.9
15/03/2019
13.87
 39,930 14.05 14.08 13.81 400 0 0.0
14/03/2019
14.05
 11,320 14.10 14.18 14.05 0 0 0
13/03/2019
14.10
 25,680 14.23 14.34 14.05 0 0 0
12/03/2019
14.23
 129,880 13.89 14.39 14.15 100 200 -0.0
11/03/2019
13.89
 22,300 13.92 13.92 13.60 0 0 0
08/03/2019
13.92
 64,090 13.66 14.00 13.66 25,000 0 1.3
07/03/2019
13.66
 46,990 14.13 14.13 13.63 1,400 0 0.1
06/03/2019
14.13
 109,700 13.94 14.15 13.52 100 0 0.0
05/03/2019
13.94
 49,960 14.55 14.55 13.94 150 0 0.0
04/03/2019
14.55
 43,470 14.47 14.71 14.44 0 0 0
01/03/2019
14.47
 119,120 14.15 14.97 13.84 0 0 0
28/02/2019
14.15
 66,120 14.29 14.29 13.94 43,500 100 2.3
27/02/2019
14.29
 82,440 14.26 14.36 14.26 27,710 0 1.5
26/02/2019
14.26
 146,270 13.92 14.26 13.94 0 100 -0.0
25/02/2019
13.92
 210,950 13.81 13.92 13.58 138,670 100 7.2
22/02/2019
13.81
 52,280 13.92 13.92 13.66 23,000 0 1.2
21/02/2019
13.92
 78,340 14.02 14.05 13.81 36,590 0 1.9
20/02/2019
14.02
 23,830 14.08 14.10 13.92 10,000 0 0.5
19/02/2019
14.08
 42,270 14.10 14.26 13.97 19,150 200 1.0
18/02/2019
14.10
 138,180 13.34 14.10 13.34 50,010 300 2.6
15/02/2019
13.34
 74,280 13.45 13.52 13.34 1,000 0 0.1
14/02/2019
13.45
 35,200 13.55 13.73 13.39 1,000 0 0.1
13/02/2019
13.55
 47,830 13.16 13.66 13.16 2,880 0 0.1
12/02/2019
13.16
 87,140 13.00 13.29 13.00 0 0 0
11/02/2019
13.00
 20,300 12.80 13.10 12.66 0 0 0
01/02/2019
12.80
 24,390 12.61 13.00 12.63 0 0 0
31/01/2019
12.61
 26,410 12.61 12.63 12.47 0 0 0
30/01/2019
12.61
 52,900 12.63 12.87 12.58 0 0 0
29/01/2019
12.63
 75,160 12.32 12.95 12.11 28,500 0 1.4
28/01/2019
12.32
 92,430 11.82 12.33 11.76 36,900 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |