Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	30.92	182,100	31.10	31.24	30.74	400	7,800	-0.3
14/10/2025	31.15	94,400	31.69	31.73	31.15	0	11,400	-0.4
13/10/2025	31.69	179,200	31.06	32.05	31.06	34,000	11,700	0.8
10/10/2025	31.24	124,600	31.24	31.51	31.15	6,100	5,600	0.0
09/10/2025	31.24	91,900	31.33	31.78	31.15	0	0	0
08/10/2025	31.33	63,500	32.32	32.32	31.19	800	11,700	-0.4
07/10/2025	31.19	54,000	31.51	31.51	31.06	0	5,200	-0.2
06/10/2025	31.15	112,100	30.83	31.33	30.70	13,500	16,600	-0.1
03/10/2025	30.79	111,500	31.06	31.15	30.79	0	11,700	-0.4
02/10/2025	31.10	134,600	31.28	31.78	30.97	5,300	13,000	-0.3
01/10/2025	31.19	78,600	31.06	31.37	31.06	0	4,000	-0.1
30/09/2025	31.06	295,500	31.82	31.82	30.88	0	31,500	-1.1
29/09/2025	31.60	181,300	31.96	31.96	31.51	0	23,400	-0.8
26/09/2025	31.96	125,200	32.32	32.32	31.96	2,300	3,800	-0.1
25/09/2025	32.32	94,400	32.59	32.59	32.18	4,900	0	0.2
24/09/2025	32.18	75,600	32.36	32.36	31.96	0	14,800	-0.5
23/09/2025	32.14	172,500	32.14	32.59	31.96	0	19,500	-0.7
22/09/2025	32.18	192,300	32.68	33.04	31.96	100	55,200	-2.0
19/09/2025	32.86	355,900	32.99	33.22	32.77	42,900	3,300	1.4
18/09/2025	32.81	158,900	33.26	33.26	32.50	0	17,000	-0.6
17/09/2025	32.95	258,600	33.62	33.62	32.90	40,300	700	1.5
16/09/2025	33.31	302,900	33.76	33.85	33.13	38,700	55,400	-0.6
15/09/2025	33.58	557,800	32.99	33.58	32.68	84,000	0	3.1
12/09/2025	32.63	248,000	32.41	32.86	32.32	7,500	1,000	0.2
11/09/2025	32.41	156,000	31.96	32.41	31.51	37,500	5,500	1.1
10/09/2025	31.96	75,900	32.23	32.23	31.82	0	15,700	-0.6
09/09/2025	32.09	120,200	32.09	32.14	31.96	100	0	0.0
08/09/2025	32.05	223,200	32.77	32.77	31.96	400	100	0.0
05/09/2025	32.68	274,700	33.22	33.31	32.68	20,000	0	0.7
04/09/2025	33.08	211,200	33.26	33.67	32.99	0	27,000	-1.0
03/09/2025	33.22	81,200	33.26	33.44	32.90	100	2,000	-0.1
29/08/2025	32.81	307,700	33.76	33.76	32.68	0	100,800	-3.7
28/08/2025	33.49	306,200	32.77	33.62	32.77	0	3,700	0
27/08/2025	32.77	220,900	32.95	32.95	32.41	800	28,700	-1.0
26/08/2025	32.41	151,200	32.32	32.41	31.78	300	7,100	-0.2
25/08/2025	32.23	170,200	32.41	32.54	31.87	0	37,600	-1.3
22/08/2025	32.32	366,000	31.69	33.31	31.55	17,800	18,000	-0.0
21/08/2025	31.69	443,300	31.96	32.00	31.46	9,200	17,500	-0.3
20/08/2025	31.96	740,000	32.54	32.81	31.96	27,200	30,200	-0.1
19/08/2025	32.95	544,300	33.26	33.26	32.90	1,700	12,300	-0.4
18/08/2025	33.26	612,100	33.76	33.80	33.26	3,200	26,500	-0.9
15/08/2025	33.71	584,300	34.66	34.70	33.67	2,700	82,900	-3.0
14/08/2025	34.61	614,600	34.25	34.61	33.89	8,900	33,000	-0.9
13/08/2025	34.25	1,070,400	35.11	35.33	34.12	5,100	160,300	-6.0
12/08/2025	35.11	898,500	36.06	36.06	34.75	19,200	200,300	-7.1
11/08/2025	35.83	981,200	35.83	36.51	35.51	76,300	97,700	-0.9
08/08/2025	35.83	889,700	37.00	37.00	35.56	7,200	39,100	-1.3
07/08/2025	36.33	2,201,900	35.06	36.60	35.06	272,900	5,400	10.6
06/08/2025	34.52	652,800	33.58	34.57	33.26	142,700	18,900	4.7
05/08/2025	33.31	521,500	33.67	33.89	33.31	57,800	57,500	0.0
04/08/2025	33.76	373,300	33.85	33.94	33.58	23,100	53,500	-1.1
01/08/2025	33.85	382,100	34.57	34.57	33.53	32,300	86,400	-2.0
31/07/2025	34.03	527,100	34.93	34.93	33.40	2,800	167,600	-6.2
30/07/2025	33.17	476,800	33.04	33.58	32.86	2,300	98,000	-3.5
29/07/2025	33.04	917,900	35.56	35.56	32.77	4,900	192,700	-7.2
28/07/2025	35.11	979,500	34.70	35.56	34.21	199,500	144,200	2.1
25/07/2025	34.61	488,000	34.75	34.93	34.48	79,900	17,700	2.4
24/07/2025	34.61	810,900	35.11	35.11	34.39	95,600	43,400	2.0
23/07/2025	34.48	529,600	33.58	34.48	33.58	101,200	65,600	1.4
22/07/2025	33.58	584,800	33.67	33.76	33.31	16,900	106,200	-3.3
21/07/2025	33.67	487,700	34.21	34.39	33.62	600	24,300	-0.9
18/07/2025	34.21	1,493,900	34.66	35.56	34.21	55,500	286,300	-8.9
17/07/2025	34.16	479,600	33.58	34.21	33.35	70,600	37,400	1.2
16/07/2025	33.58	249,700	33.62	33.71	33.31	13,200	104,200	-3.4
15/07/2025	33.71	360,900	33.98	34.21	33.71	28,400	23,800	0.2
14/07/2025	33.76	190,000	33.89	34.03	33.31	1,600	14,600	-0.5
11/07/2025	33.80	343,700	33.76	33.89	33.58	44,500	24,500	0
10/07/2025	33.58	234,000	33.49	33.89	33.40	62,800	7,200	0
09/07/2025	33.49	398,200	33.89	33.89	33.26	300	11,600	0
08/07/2025	33.76	419,600	34.21	34.52	33.58	83,300	35,300	1.8
07/07/2025	33.08	352,600	33.04	33.26	32.68	7,200	31,500	-0.9
04/07/2025	32.77	584,500	33.49	33.94	32.63	300	60,000	-2.2
03/07/2025	33.40	781,200	34.48	35.11	33.40	128,500	5,300	4.7
02/07/2025	34.25	1,186,000	34.21	35.42	34.21	57,900	50,100	0.3
01/07/2025	34.12	482,600	33.58	34.61	33.58	72,000	52,000	0.8
30/06/2025	33.53	220,700	34.12	34.25	33.40	0	8,200	-0.3
27/06/2025	33.85	259,600	34.12	34.61	33.62	42,800	54,500	-0.4
26/06/2025	33.85	166,800	33.76	34.16	33.67	0	18,600	-0.7
25/06/2025	33.89	152,100	33.94	34.03	33.58	0	36,200	-1.4
24/06/2025	33.94	370,000	33.53	35.06	33.53	31,200	37,100	-0.2
23/06/2025	33.53	289,900	33.71	33.71	32.86	0	62,800	-2.3
20/06/2025	33.71	388,000	31.96	33.80	31.96	32,000	19,500	0.4
19/06/2025	32.09	189,000	32.23	32.32	31.69	0	10,500	-0.4
18/06/2025	32.23	99,800	32.59	32.81	32.18	2,500	200	0.1
17/06/2025	32.59	110,600	32.27	32.68	32.09	7,900	2,900	0.2
16/06/2025	32.05	143,100	31.24	32.18	31.24	18,700	2,500	0.6
13/06/2025	31.82	207,900	32.23	32.50	31.78	0	21,400	-0.8
12/06/2025	32.54	125,400	32.77	32.77	31.96	57,900	24,100	1.2
11/06/2025	32.00	99,700	32.41	32.41	31.78	1,500	8,200	-0.2
10/06/2025	31.78	162,400	32.18	32.59	31.78	9,800	12,600	-0.1
09/06/2025	32.18	126,400	33.31	33.31	32.18	0	28,100	-1.0
06/06/2025	33.31	312,100	32.77	33.58	32.68	13,300	31,500	-0.7
05/06/2025	32.77	504,900	32.41	33.67	31.51	130,800	67,600	2.2
04/06/2025	32.41	242,000	33.22	33.26	32.41	18,200	50,800	-1.2
03/06/2025	33.22	228,900	33.80	33.85	33.22	4,500	58,000	-2.0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/06/2025	33.89	316,800	34.12	35.29	33.76	12,400	100,100	-3.4
30/05/2025	34.03	381,100	34.15	34.27	33.55	185,000	15,700	9.6
29/05/2025	34.21	264,800	34.21	34.51	33.91	74,300	9,900	3.7
28/05/2025	34.15	325,800	34.87	34.87	33.79	80,700	44,200	2.1
27/05/2025	34.57	508,500	35.89	35.89	34.51	64,900	117,000	-3.1

Page:
1
2
3
>>

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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH