Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	36.56	299,100	35.78	36.56	35.49	77,700	500	0
15/04/2026	35.59	260,800	36.36	36.36	35.59	16,000	26,500	0
14/04/2026	36.07	96,500	36.85	36.85	36.07	700	19,800	0
13/04/2026	36.07	91,400	36.27	36.46	35.93	10,900	5,000	0
10/04/2026	36.27	194,700	36.66	36.70	36.22	20,500	23,100	0
09/04/2026	36.46	241,600	36.70	36.75	35.83	126,900	34,000	0
08/04/2026	36.41	294,300	35.98	36.46	35.63	9,200	25,900	0
07/04/2026	35.25	180,300	35.44	35.49	35.05	10,200	33,800	-1.0
06/04/2026	35.44	154,400	36.07	36.12	35.44	7,800	29,700	-0.8
03/04/2026	35.88	248,200	36.36	36.90	35.78	129,600	114,800	0.5
02/04/2026	36.46	224,300	35.78	36.90	35.39	153,900	34,500	4.6
01/04/2026	35.78	403,300	37.00	37.14	35.49	30,500	0	1.0
31/03/2026	36.56	143,500	36.75	36.75	36.22	39,800	20,800	0.7
30/03/2026	36.22	138,400	35.78	36.66	35.78	75,600	62,600	0.5
27/03/2026	36.75	216,500	36.75	36.95	36.12	75,600	62,600	0.5
26/03/2026	36.75	430,000	35.78	36.85	35.59	108,300	31,900	2.8
25/03/2026	35.83	243,700	35.15	35.83	35.15	43,700	21,300	0.8
24/03/2026	35.05	130,400	35.44	35.78	35.05	101,700	54,800	1.7
23/03/2026	34.57	413,100	35.00	35.00	32.86	101,700	54,800	1.7
20/03/2026	35.10	283,500	34.61	35.49	34.61	89,900	2,200	3.2
19/03/2026	35.00	258,500	35.44	35.63	35.00	64,100	20,100	1.6
18/03/2026	35.78	170,800	35.54	35.83	35.20	14,700	17,500	-0.1
17/03/2026	35.44	190,200	35.49	36.12	35.39	28,200	89,000	-2.2
16/03/2026	35.00	213,600	35.49	35.93	34.57	59,700	59,400	0.0
13/03/2026	35.49	198,000	35.73	35.73	35.15	59,700	59,400	0.0
12/03/2026	35.83	444,700	35.29	36.17	35.10	134,400	39,400	3.5
11/03/2026	35.34	356,000	34.81	35.78	34.81	51,500	6,500	1.6
10/03/2026	34.91	680,600	34.81	34.95	33.59	699,500	187,200	17.2
09/03/2026	32.67	2,621,800	32.52	34.03	32.38	699,500	187,200	17.2
06/03/2026	34.81	1,349,500	36.07	36.07	34.81	156,700	333,100	-6.5
05/03/2026	36.51	1,086,100	38.36	38.41	36.22	92,000	332,400	-9.3
04/03/2026	38.16	1,511,800	37.43	38.84	35.98	129,600	114,800	0.5
03/03/2026	37.43	1,178,000	37.34	38.50	37.00	416,200	107,400	11.8
02/03/2026	36.95	1,627,800	35.98	39.38	35.98	146,500	146,200	0.0
27/02/2026	38.16	1,184,200	37.63	39.86	36.56	185,200	134,000	1.8
26/02/2026	37.63	626,300	37.92	37.97	37.04	39,100	151,600	-4.3
25/02/2026	37.92	865,300	37.73	38.26	36.70	104,600	173,000	-2.6
24/02/2026	37.09	654,000	36.51	37.58	36.41	89,600	61,900	1.0
23/02/2026	36.46	549,400	36.95	37.24	36.27	56,900	43,900	0.5
13/02/2026	35.73	435,300	35.78	35.83	35.15	43,600	92,100	-1.8
12/02/2026	35.78	348,000	35.98	36.22	33.54	33,500	9,900	0.8
11/02/2026	35.88	310,900	35.63	36.41	35.44	32,000	50,000	-0.7
10/02/2026	35.39	733,100	35.63	36.46	35.00	55,300	134,000	-2.9
09/02/2026	35.49	884,600	36.66	37.92	35.25	131,700	240,100	-4.2
06/02/2026	36.66	1,345,600	38.11	38.79	36.66	131,700	240,100	-4.2
05/02/2026	39.38	2,713,300	37.53	40.16	37.53	529,900	174,800	14.2
04/02/2026	37.53	946,700	38.41	38.41	37.14	153,900	34,500	4.6
03/02/2026	38.11	1,642,900	38.02	38.50	37.43	146,500	146,200	0.0
02/02/2026	37.34	2,723,700	35.93	37.34	35.10	281,800	99,300	6.6
30/01/2026	34.91	510,800	35.00	35.39	34.71	144,300	21,000	4.4
29/01/2026	34.76	663,600	33.35	34.91	33.35	27,900	121,700	-3.3
28/01/2026	33.59	225,700	33.88	34.52	33.25	0	59,300	-2.0
27/01/2026	33.98	145,200	33.79	33.98	33.30	15,000	11,900	0.1
26/01/2026	33.64	558,900	34.42	34.42	33.35	31,100	57,900	-0.9
23/01/2026	34.42	355,900	35.00	35.00	34.03	37,100	50,300	-0.5
22/01/2026	34.86	353,700	34.52	34.95	34.42	74,500	20,200	1.9
21/01/2026	34.47	609,300	34.91	35.05	34.03	151,200	9,100	5.0
20/01/2026	34.91	571,800	35.98	36.17	34.91	68,000	42,900	0.9
19/01/2026	35.98	482,600	36.51	37.09	35.54	2,700	74,600	-2.7
16/01/2026	36.12	1,134,400	35.00	36.41	34.91	171,900	78,400	3.4
15/01/2026	34.71	644,500	35.29	35.44	34.71	37,800	56,200	-0.7
14/01/2026	34.52	979,900	33.79	35.39	33.50	103,700	94,400	0.3
13/01/2026	33.79	816,700	34.32	35.20	33.79	94,100	26,000	2.4
12/01/2026	34.32	797,800	34.95	35.59	34.18	26,000	79,800	-1.9
09/01/2026	34.37	1,141,700	32.47	34.37	32.38	191,600	122,400	2.3
08/01/2026	32.13	447,000	32.04	32.57	31.94	116,600	3,000	3.8
07/01/2026	31.89	325,200	31.79	31.99	31.65	74,800	0	2.4
06/01/2026	31.45	359,400	31.06	31.50	30.68	116,900	0	3.7
05/01/2026	31.06	232,600	31.55	31.70	31.02	31,000	7,600	0.8
31/12/2025	31.55	229,700	31.99	31.99	31.41	30,500	0	1.0
30/12/2025	31.84	139,900	32.13	32.18	31.75	19,200	32,500	-0.4
29/12/2025	31.99	128,600	32.23	32.23	31.99	19,400	0	0.6
26/12/2025	32.23	346,700	32.09	32.91	31.89	45,300	46,700	-0.0
25/12/2025	31.89	186,000	32.38	32.38	31.89	0	58,200	-1.9
24/12/2025	32.38	179,600	32.28	32.38	32.09	23,200	16,600	0.2
23/12/2025	32.28	241,700	32.72	32.72	32.18	37,700	17,600	0.7
22/12/2025	32.57	166,800	32.47	32.62	32.38	20,600	4,800	0.5
19/12/2025	32.57	312,700	32.57	32.67	30.34	80,400	12,000	2.3
18/12/2025	32.57	189,600	32.28	32.82	32.28	33,200	2,100	1.0
17/12/2025	32.23	150,300	32.67	32.82	32.23	51,700	0	1.7
16/12/2025	32.72	265,400	32.23	32.77	31.11	95,300	200	3.2
15/12/2025	32.43	176,300	32.52	32.52	32.23	22,800	4,800	0.6
12/12/2025	32.52	220,700	32.86	32.86	32.09	33,200	20,600	0.4
11/12/2025	32.72	150,500	32.57	32.72	32.33	19,500	0	0.7
10/12/2025	32.47	131,600	32.28	32.47	32.09	17,100	12,400	0.2
09/12/2025	32.28	516,800	32.91	32.91	32.04	82,300	23,300	2.0
08/12/2025	32.82	192,100	32.91	32.96	32.72	0	24,000	-0.8
05/12/2025	32.86	317,700	32.86	33.30	32.82	23,300	7,200	0.5
04/12/2025	32.91	356,000	33.25	33.30	32.82	200	19,300	-0.6
03/12/2025	33.20	330,700	32.86	33.45	32.47	9,300	7,000	0.1
02/12/2025	32.86	849,300	34.08	34.08	32.77	200	46,700	-1.6
01/12/2025: Cổ tức tiền mặt tỉ lệ: 40%
01/12/2025	34.18	521,900	35.10	35.49	33.69	4,500	126,600	-4.3
28/11/2025	35.10	1,062,200	34.75	35.67	34.71	55,900	23,600	1.3
27/11/2025	34.71	316,400	34.57	34.92	34.57	1,600	45,100	-1.7
26/11/2025	34.97	371,200	34.53	35.10	34.44	30,900	0	1.2
25/11/2025	34.49	676,800	35.67	35.67	34.40	500	182,000	-7.2
24/11/2025	35.28	865,900	35.14	35.54	34.97	129,500	43,300	3.5
21/11/2025	34.84	474,700	35.06	35.10	34.53	1,800	83,800	-3.3
20/11/2025	35.28	493,500	35.41	35.54	35.01	154,000	90,500	2.6
19/11/2025	35.45	720,800	35.36	35.58	35.23	251,000	74,500	7.1

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 (2026-08-12)	-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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH