Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	37.45	360,900	37.75	38	37.45	28,400	23,800	0.2
14/07/2025	37.50	190,000	37.65	37.80	37	1,600	14,600	-0.5
11/07/2025	37.55	343,700	37.50	37.65	37.30	44,500	24,500	0
10/07/2025	37.30	234,000	37.20	37.65	37.10	62,800	7,200	0
09/07/2025	37.20	398,200	37.65	37.65	36.95	300	11,600	0
08/07/2025	37.50	419,600	38	38.35	37.30	83,300	35,300	1.8
07/07/2025	36.75	352,600	36.70	36.95	36.30	7,200	31,500	-0.9
04/07/2025	36.40	584,500	37.20	37.70	36.25	300	60,000	-2.2
03/07/2025	37.10	781,200	38.30	39	37.10	128,500	5,300	4.7
02/07/2025	38.05	1,186,000	38	39.35	38	57,900	50,100	0.3
01/07/2025	37.90	482,600	37.30	38.45	37.30	72,000	52,000	0.8
30/06/2025	37.25	220,700	37.90	38.05	37.10	0	8,200	-0.3
27/06/2025	37.60	259,600	37.90	38.45	37.35	42,800	54,500	-0.4
26/06/2025	37.60	166,800	37.50	37.95	37.40	0	18,600	-0.7
25/06/2025	37.65	152,100	37.70	37.80	37.30	0	36,200	-1.4
24/06/2025	37.70	370,000	37.25	38.95	37.25	31,200	37,100	-0.2
23/06/2025	37.25	289,900	37.45	37.45	36.50	0	62,800	-2.3
20/06/2025	37.45	388,000	35.50	37.55	35.50	32,000	19,500	0.4
19/06/2025	35.65	189,000	35.80	35.90	35.20	0	10,500	-0.4
18/06/2025	35.80	99,800	36.20	36.45	35.75	2,500	200	0.1
17/06/2025	36.20	110,600	35.85	36.30	35.65	7,900	2,900	0.2
16/06/2025	35.60	143,100	34.70	35.75	34.70	18,700	2,500	0.6
13/06/2025	35.35	207,900	35.80	36.10	35.30	0	21,400	-0.8
12/06/2025	36.15	125,400	36.40	36.40	35.50	57,900	24,100	1.2
11/06/2025	35.55	99,700	36	36	35.30	1,500	8,200	-0.2
10/06/2025	35.30	162,400	35.75	36.20	35.30	9,800	12,600	-0.1
09/06/2025	35.75	126,400	37	37	35.75	0	28,100	-1.0
06/06/2025	37	312,100	36.40	37.30	36.30	13,300	31,500	-0.7
05/06/2025	36.40	504,900	36	37.40	35	130,800	67,600	2.2
04/06/2025	36	242,000	36.90	36.95	36	18,200	50,800	-1.2
03/06/2025	36.90	228,900	37.55	37.60	36.90	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	37.65	316,800	37.90	39.20	37.50	12,400	100,100	-3.4
30/05/2025	37.80	381,100	37.93	38.07	37.27	185,000	15,700	9.6
29/05/2025	38	264,800	38	38.33	37.67	74,300	9,900	3.7
28/05/2025	37.93	325,800	38.73	38.73	37.53	80,700	44,200	2.1
27/05/2025	38.40	508,500	39.87	39.87	38.33	64,900	117,000	-3.1
26/05/2025	38	599,500	36.40	38	35.67	179,700	48,500	7.3
23/05/2025	35.53	415,600	34.27	35.80	34	74,200	13,500	3.2
22/05/2025	33.73	324,200	33.33	34.20	33.33	74,100	5,800	0
21/05/2025	33.33	170,100	34	34	33	28,700	27,800	0.0
20/05/2025	33.47	254,200	33.07	34.13	32.77	23,600	13,500	0.5
19/05/2025	33.07	316,400	34	34.33	33.07	10,100	55,100	0
16/05/2025	34.07	415,100	33.53	34.13	32.60	30,900	5,001	0
15/05/2025	33.53	285,400	34.47	34.47	33.20	13,200	19,200	0
14/05/2025	34.07	454,800	32.83	34.27	32.70	203,735	15,700	0
13/05/2025	32.53	293,200	33	33.27	32.33	25,700	55,700	0
12/05/2025	32	213,300	31	32	30.77	10,700	5,700	0
09/05/2025	30.87	287,900	31.57	31.57	30.77	18,200	17,500	0
08/05/2025	30.77	267,100	31.33	31.33	30.53	26,400	30,100	0
07/05/2025	30.67	264,700	29.77	31.47	29.60	19,700	19,500	0
06/05/2025	29.70	150,600	29.40	30	29.40	12,100	15,100	0
05/05/2025	29.37	160,900	29.93	30.07	29.27	200	9,700	0
29/04/2025	29.67	261,800	28.83	30.67	28.83	10,700	81,000	-3.1
28/04/2025	28.67	222,500	28.37	29.07	28	84,600	11,000	3.2
25/04/2025	28.37	151,300	28.50	28.50	28	7,800	31,500	-1.0
24/04/2025	28.40	398,300	27.37	29.23	27.37	22,200	73,500	-2.2
23/04/2025	27.33	159,700	27.33	27.37	26.73	36,800	12,600	1.0
22/04/2025	26.17	625,900	28.13	28.13	25.70	296,330	72,300	8.7
21/04/2025	27.63	138,200	28	28	27.40	0	37,600	-1.6
18/04/2025	27.60	457,600	27.37	28.30	26.93	50,800	96,700	-1.9
17/04/2025	26.77	163,800	28	28.67	26.77	5,700	86,200	-3.3
16/04/2025	27.87	937,900	26.20	28.27	25.17	535,000	218,300	12.7
15/04/2025	27.03	717,400	28.73	29.93	27.03	135,700	115,900	0.7
14/04/2025	29.03	555,800	31.33	31.33	29.03	32,600	46,700	-0.7
11/04/2025	29.93	1,246,800	29.17	30.67	29.17	53,900	119,100	-2.9
10/04/2025	31.33	290,600	31.33	31.33	31.33	3,000	1,900	0.1
09/04/2025	29.30	46,600	29.30	29.30	29.30	100	0	0.0
08/04/2025	31.50	42,800	31.50	31.50	31.50	2,000	0	0.1
04/04/2025	33.87	48,700	33.87	33.87	33.87	0	0	0
03/04/2025	36.40	81,800	36.40	36.40	36.40	0	0	0
02/04/2025	39.13	136,300	39.47	39.47	39.13	14,500	9,450	0.3
01/04/2025	39.47	122,700	39.33	39.60	39.20	3,600	29,200	-1.5
31/03/2025	39.73	185,000	39.47	39.73	39.13	13,900	19,800	-0.3
28/03/2025	39.53	412,300	39.20	41	39	39,701	22,600	1.0
27/03/2025	39.13	158,700	39.40	39.67	39	29,400	2,600	1.6
26/03/2025	39	163,000	39.67	39.87	38.93	2,300	16,300	-0.8
25/03/2025	39.67	233,500	39.33	40.53	39.13	0	0	0
24/03/2025	39.07	92,500	39.33	39.40	39.07	800	8,400	-0.4
21/03/2025	39.33	110,000	39.73	39.93	39.07	0	0	0
20/03/2025	39.47	78,200	40	40	39.20	0	32,200	-1.9
19/03/2025	39.73	221,500	39.07	39.73	39	22,400	16,200	0.4
18/03/2025	39.07	141,000	38.87	39.53	38.87	22,500	8,100	0.8
17/03/2025	38.67	161,300	39.20	39.53	38.67	32,700	6,500	1.5
14/03/2025	39.07	449,200	40	40.07	38.93	6,800	85,800	-4.6
13/03/2025	40.07	200,700	41.33	41.33	40.07	0	38,200	-2.3
12/03/2025	41.13	772,000	40.07	41.87	39.73	31,300	113,700	-5.1
11/03/2025	39.73	166,900	38.93	39.93	38.33	6,300	22,900	-1.0
10/03/2025	39.07	213,200	39.40	39.40	39	3,700	16,700	-0.8
07/03/2025	39.40	133,800	40.07	40.07	39.27	700	19,600	-1.1
06/03/2025	39.93	243,800	38.67	39.93	38.67	52,100	27,300	1.5
05/03/2025	38.67	188,400	39.07	39.27	38.67	15,000	11,500	0.2
04/03/2025	39.07	388,200	39.33	40	38.73	26,200	43,400	-1.0
03/03/2025	39.67	246,500	40.67	40.67	39.67	0	56,800	-3.4
28/02/2025	40.87	316,600	40.80	40.87	39.87	10,400	22,000	-0.7
27/02/2025	40.80	373,000	40	40.93	39.80	104,300	3,300	6.1
26/02/2025	39.73	205,000	39.33	40.53	39.33	41,500	11,935	1.8
25/02/2025	39.33	447,800	40.60	40.67	39	14,700	22,900	-0.5
24/02/2025	40.60	211,600	40.40	40.87	40.07	72,500	9,100	3.8
21/02/2025	40.40	179,800	40.60	41	40.20	14,500	37,700	-1.4
20/02/2025	40.60	380,200	40.07	41.20	39.60	57,350	42,500	0.9

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 (2025-11-04)	-3.85	-10.13%	14,477,700	274,900	11.8	33.80 40.50 33.85
2 tháng (2025-10-06)	-0.45	-1.30%	19,063,400	392,200	16.1	33.10 40.50 33.85
3 tháng (2025-09-05)	-2.15	-5.92%	23,257,000	400,600	16.6	33.10 40.50 33.85
6 tháng (2025-06-09)	-1.60	-4.48%	53,051,800	-654,100	-24.9	33.10 40.50 33.85
12 tháng (2024-12-09)	0.55	1.64%	89,140,800	335,030	15.4	26.17 41.13 33.85
24 tháng (2023-12-15)	11.75	52.48%	129,777,200	603,520	26.7	22.15 41.13 33.85
36 tháng (2022-12-20)	14.91	77.46%	165,993,800	251,710	24.4	18.52 41.13 33.85
60 tháng (2020-12-30)	21.16	162.82%	221,301,250	-949,865	35.7	12.76 41.13 33.85

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH