Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	34.21	599,500	32.77	34.21	32.11	179,700	48,500	7.3
23/05/2025	31.99	415,600	30.85	32.23	30.61	74,200	13,500	3.2
22/05/2025	30.37	324,200	30.01	30.79	30.01	74,100	5,800	0
21/05/2025	30.01	170,100	30.61	30.61	29.71	28,700	27,800	0.0
20/05/2025	30.13	254,200	29.77	30.73	29.50	23,600	13,500	0.5
19/05/2025	29.77	316,400	30.61	30.91	29.77	10,100	55,100	0
16/05/2025	30.67	415,100	30.19	30.73	29.35	30,900	5,001	0
15/05/2025	30.19	285,400	31.03	31.03	29.89	13,200	19,200	0
14/05/2025	30.67	454,800	29.56	30.85	29.44	203,735	15,700	0
13/05/2025	29.29	293,200	29.71	29.95	29.11	25,700	55,700	0
12/05/2025	28.81	213,300	27.91	28.81	27.70	10,700	5,700	0
09/05/2025	27.79	287,900	28.42	28.42	27.70	18,200	17,500	0
08/05/2025	27.70	267,100	28.21	28.21	27.49	26,400	30,100	0
07/05/2025	27.61	264,700	26.80	28.33	26.65	19,700	19,500	0
06/05/2025	26.74	150,600	26.47	27.01	26.47	12,100	15,100	0
05/05/2025	26.44	160,900	26.95	27.07	26.35	200	9,700	0
29/04/2025	26.71	261,800	25.96	27.61	25.96	10,700	81,000	-3.1
28/04/2025	25.81	222,500	25.54	26.17	25.21	84,600	11,000	3.2
25/04/2025	25.54	151,300	25.66	25.66	25.21	7,800	31,500	-1.0
24/04/2025	25.57	398,300	24.64	26.32	24.64	22,200	73,500	-2.2
23/04/2025	24.61	159,700	24.61	24.64	24.07	36,800	12,600	1.0
22/04/2025	23.56	625,900	25.33	25.33	23.14	296,330	72,300	8.7
21/04/2025	24.88	138,200	25.21	25.21	24.67	0	37,600	-1.6
18/04/2025	24.85	457,600	24.64	25.48	24.25	50,800	96,700	-1.9
17/04/2025	24.10	163,800	25.21	25.81	24.10	5,700	86,200	-3.3
16/04/2025	25.09	937,900	23.59	25.45	22.66	535,000	218,300	12.7
15/04/2025	24.34	717,400	25.87	26.95	24.34	135,700	115,900	0.7
14/04/2025	26.14	555,800	28.21	28.21	26.14	32,600	46,700	-0.7
11/04/2025	26.95	1,246,800	26.26	27.61	26.26	53,900	119,100	-2.9
10/04/2025	28.21	290,600	28.21	28.21	28.21	3,000	1,900	0.1
09/04/2025	26.38	46,600	26.38	26.38	26.38	100	0	0.0
08/04/2025	28.36	42,800	28.36	28.36	28.36	2,000	0	0.1
04/04/2025	30.49	48,700	30.49	30.49	30.49	0	0	0
03/04/2025	32.77	81,800	32.77	32.77	32.77	0	0	0
02/04/2025	35.23	136,300	35.53	35.53	35.23	14,500	9,450	0.3
01/04/2025	35.53	122,700	35.41	35.65	35.29	3,600	29,200	-1.5
31/03/2025	35.77	185,000	35.53	35.77	35.23	13,900	19,800	-0.3
28/03/2025	35.59	412,300	35.29	36.91	35.11	39,701	22,600	1.0
27/03/2025	35.23	158,700	35.47	35.71	35.11	29,400	2,600	1.6
26/03/2025	35.11	163,000	35.71	35.89	35.05	2,300	16,300	-0.8
25/03/2025	35.71	233,500	35.41	36.49	35.23	0	0	0
24/03/2025	35.17	92,500	35.41	35.47	35.17	800	8,400	-0.4
21/03/2025	35.41	110,000	35.77	35.95	35.17	0	0	0
20/03/2025	35.53	78,200	36.01	36.01	35.29	0	32,200	-1.9
19/03/2025	35.77	221,500	35.17	35.77	35.11	22,400	16,200	0.4
18/03/2025	35.17	141,000	34.99	35.59	34.99	22,500	8,100	0.8
17/03/2025	34.81	161,300	35.29	35.59	34.81	32,700	6,500	1.5
14/03/2025	35.17	449,200	36.01	36.07	35.05	6,800	85,800	-4.6
13/03/2025	36.07	200,700	37.21	37.21	36.07	0	38,200	-2.3
12/03/2025	37.03	772,000	36.07	37.69	35.77	31,300	113,700	-5.1
11/03/2025	35.77	166,900	35.05	35.95	34.51	6,300	22,900	-1.0
10/03/2025	35.17	213,200	35.47	35.47	35.11	3,700	16,700	-0.8
07/03/2025	35.47	133,800	36.07	36.07	35.35	700	19,600	-1.1
06/03/2025	35.95	243,800	34.81	35.95	34.81	52,100	27,300	1.5
05/03/2025	34.81	188,400	35.17	35.35	34.81	15,000	11,500	0.2
04/03/2025	35.17	388,200	35.41	36.01	34.87	26,200	43,400	-1.0
03/03/2025	35.71	246,500	36.61	36.61	35.71	0	56,800	-3.4
28/02/2025	36.79	316,600	36.73	36.79	35.89	10,400	22,000	-0.7
27/02/2025	36.73	373,000	36.01	36.85	35.83	104,300	3,300	6.1
26/02/2025	35.77	205,000	35.41	36.49	35.41	41,500	11,935	1.8
25/02/2025	35.41	447,800	36.55	36.61	35.11	14,700	22,900	-0.5
24/02/2025	36.55	211,600	36.37	36.79	36.07	72,500	9,100	3.8
21/02/2025	36.37	179,800	36.55	36.91	36.19	14,500	37,700	-1.4
20/02/2025	36.55	380,200	36.07	37.09	35.65	57,350	42,500	0.9
19/02/2025	36.01	426,700	36.37	36.37	35.35	29,000	36,200	-0.4
18/02/2025	36.13	520,500	35.41	36.91	34.99	83,400	22,800	3.6
17/02/2025	35.41	719,400	35.71	36.01	35.11	64,400	45,100	1.1
14/02/2025	34.33	909,500	32.47	34.33	32.47	160,700	16,500	8.1
13/02/2025	32.11	530,800	31.39	32.29	31.39	71,700	0	3.8
12/02/2025	31.15	408,200	30.97	31.57	30.97	49,600	10,300	2.1
11/02/2025	30.91	375,800	31.21	31.39	30.85	9,700	26,600	-0.9
10/02/2025	30.91	293,200	32.05	32.05	30.91	2,500	12,100	-0.5
07/02/2025	32.05	546,900	32.35	32.77	31.93	25,600	18,800	0.4
06/02/2025	32.11	543,600	31.15	32.11	30.97	41,600	12,900	1.5
05/02/2025	31.15	216,900	31.57	31.69	31.15	6,200	2,800	0.2
04/02/2025	31.51	231,000	31.93	32.05	31.39	400	22,800	-1.2
03/02/2025	31.57	757,800	31.93	32.35	31.39	22,600	114,200	-4.8
24/01/2025	31.21	209,000	30.97	31.27	30.85	2,600	13,300	-0.6
23/01/2025	30.97	287,700	31.15	31.33	30.85	0	39,600	-2.1
22/01/2025	30.97	273,900	30.37	31.09	30.25	5,800	31,100	-1.3
21/01/2025	30.31	224,300	30.07	30.37	30.01	5,000	10,750	-0.3
20/01/2025	30.01	120,000	30.61	30.61	30.01	0	33,000	-1.7
17/01/2025	30.31	221,800	29.47	30.37	29.41	11,000	22,400	-0.6
16/01/2025	29.41	52,400	29.47	29.89	29.41	700	13,500	-0.6
15/01/2025	29.38	156,400	29.41	29.41	29.17	3,500	25,400	-1.1
14/01/2025	29.38	90,500	29.29	29.68	29.17	2,300	22,400	-1.0
13/01/2025	29.17	137,100	28.81	29.23	28.81	20,200	3,600	0.8
10/01/2025	28.99	162,600	29.47	29.53	28.81	3,200	13,900	-0.5
09/01/2025	29.47	90,500	29.20	29.80	29.20	400	16,200	-0.8
08/01/2025	29.41	124,700	29.41	29.59	29.14	31,400	30,000	0.1
07/01/2025	29.41	253,200	29.83	30.13	29.41	28,000	35,150	-0.4
06/01/2025	29.89	292,200	30.97	31.45	29.89	20,700	21,800	-0.1
03/01/2025	31.21	281,400	30.91	31.75	30.79	85,800	7,300	4.1
02/01/2025	30.97	67,300	31.09	31.33	30.91	1,200	10,200	-0.5
31/12/2024	31.21	132,400	30.97	31.51	30.97	28,600	2,300	1.4
30/12/2024	30.97	200,500	31.51	31.51	30.73	600	29,400	-1.5
27/12/2024	31.63	244,800	31.69	32.35	31.51	17,600	15,400	0.1
26/12/2024	31.81	174,600	31.69	31.93	31.45	26,200	9,700	0.9
25/12/2024	31.69	266,500	32.11	32.89	31.51	9,500	25,400	-0.8
24/12/2024	32.05	317,000	31.87	32.05	31.39	32,800	5,300	1.4

Page:
<<
2
3
4
>>

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