CTCP May Sông Hồng (msh)

30.10
-0.20
(-0.66%)
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
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2019
11.82
 38,220 11.82 11.83 11.74 0 0 0
24/01/2019
11.82
 31,970 11.94 11.95 11.66 8,000 0 0.4
23/01/2019
11.94
 48,220 11.95 12.03 11.82 4,500 0 0.2
22/01/2019
11.95
 118,490 11.90 12.04 11.55 16,500 0 0.8
21/01/2019
11.90
 16,110 11.63 11.90 11.61 9,000 0 0.4
18/01/2019
11.63
 18,750 11.76 11.76 11.32 2,000 0 0.1
17/01/2019
11.76
 33,940 12.08 12.08 11.76 7,000 0 0.3
16/01/2019
12.08
 36,510 12.03 12.47 11.95 10,500 0 0.5
15/01/2019
12.03
 117,520 11.29 12.08 11.06 65,000 0 2.9
14/01/2019
11.29
 98,700 10.69 11.40 10.71 10,000 0 0.4
11/01/2019
10.69
 18,390 10.71 10.71 10.64 8,700 0 0.4
10/01/2019
10.71
 14,810 10.73 10.77 10.71 0 0 0
09/01/2019
10.73
 42,850 10.77 10.77 10.69 5,000 0 0.2
08/01/2019
10.77
 22,560 10.71 10.86 10.77 0 0 0
07/01/2019
10.71
 10,200 10.77 10.77 10.64 0 0 0
04/01/2019
10.77
 30,470 10.77 10.86 10.58 4,000 0 0.2
03/01/2019
10.77
 46,390 10.77 10.85 10.50 3,000 0 0.1
02/01/2019
10.77
 19,350 10.77 10.86 10.74 0 0 0
28/12/2018
10.77
 26,780 10.77 10.89 10.53 18,000 0 0.7
27/12/2018
10.77
 30,790 10.77 10.90 10.58 20,000 0 0.8
26/12/2018
10.77
 18,260 10.50 10.77 10.50 2,500 0 0.1
25/12/2018
10.50
 36,630 10.90 10.90 10.40 0 0 0
24/12/2018
10.90
 19,500 10.99 11.16 10.66 10,000 180 0.4
21/12/2018
10.99
 30,740 10.89 11.03 10.31 17,130 0 0.7
20/12/2018
10.89
 53,070 11.03 11.03 10.58 0 0 0
19/12/2018
11.03
 18,460 11.15 11.16 11.02 0 0 0
18/12/2018
11.15
 33,710 10.56 11.16 10.29 4,050 0 0.2
17/12/2018
10.56
 29,230 10.45 10.85 10.24 0 0 0
14/12/2018
10.45
 97,990 11.03 11.03 10.29 0 0 0
13/12/2018
11.03
 182,210 11.24 11.29 10.90 108,000 0 4.5

Chính sách bảo mật | Điều khoản sử dụng |