Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	40	426,700	40.40	40.40	39.27	29,000	36,200	-0.4
18/02/2025	40.13	520,500	39.33	41	38.87	83,400	22,800	3.6
17/02/2025	39.33	719,400	39.67	40	39	64,400	45,100	1.1
14/02/2025	38.13	909,500	36.07	38.13	36.07	160,700	16,500	8.1
13/02/2025	35.67	530,800	34.87	35.87	34.87	71,700	0	3.8
12/02/2025	34.60	408,200	34.40	35.07	34.40	49,600	10,300	2.1
11/02/2025	34.33	375,800	34.67	34.87	34.27	9,700	26,600	-0.9
10/02/2025	34.33	293,200	35.60	35.60	34.33	2,500	12,100	-0.5
07/02/2025	35.60	546,900	35.93	36.40	35.47	25,600	18,800	0.4
06/02/2025	35.67	543,600	34.60	35.67	34.40	41,600	12,900	1.5
05/02/2025	34.60	216,900	35.07	35.20	34.60	6,200	2,800	0.2
04/02/2025	35	231,000	35.47	35.60	34.87	400	22,800	-1.2
03/02/2025	35.07	757,800	35.47	35.93	34.87	22,600	114,200	-4.8
24/01/2025	34.67	209,000	34.40	34.73	34.27	2,600	13,300	-0.6
23/01/2025	34.40	287,700	34.60	34.80	34.27	0	39,600	-2.1
22/01/2025	34.40	273,900	33.73	34.53	33.60	5,800	31,100	-1.3
21/01/2025	33.67	224,300	33.40	33.73	33.33	5,000	10,750	-0.3
20/01/2025	33.33	120,000	34	34	33.33	0	33,000	-1.7
17/01/2025	33.67	221,800	32.73	33.73	32.67	11,000	22,400	-0.6
16/01/2025	32.67	52,400	32.73	33.20	32.67	700	13,500	-0.6
15/01/2025	32.63	156,400	32.67	32.67	32.40	3,500	25,400	-1.1
14/01/2025	32.63	90,500	32.53	32.97	32.40	2,300	22,400	-1.0
13/01/2025	32.40	137,100	32	32.47	32	20,200	3,600	0.8
10/01/2025	32.20	162,600	32.73	32.80	32	3,200	13,900	-0.5
09/01/2025	32.73	90,500	32.43	33.10	32.43	400	16,200	-0.8
08/01/2025	32.67	124,700	32.67	32.87	32.37	31,400	30,000	0.1
07/01/2025	32.67	253,200	33.13	33.47	32.67	28,000	35,150	-0.4
06/01/2025	33.20	292,200	34.40	34.93	33.20	20,700	21,800	-0.1
03/01/2025	34.67	281,400	34.33	35.27	34.20	85,800	7,300	4.1
02/01/2025	34.40	67,300	34.53	34.80	34.33	1,200	10,200	-0.5
31/12/2024	34.67	132,400	34.40	35	34.40	28,600	2,300	1.4
30/12/2024	34.40	200,500	35	35	34.13	600	29,400	-1.5
27/12/2024	35.13	244,800	35.20	35.93	35	17,600	15,400	0.1
26/12/2024	35.33	174,600	35.20	35.47	34.93	26,200	9,700	0.9
25/12/2024	35.20	266,500	35.67	36.53	35	9,500	25,400	-0.8
24/12/2024	35.60	317,000	35.40	35.60	34.87	32,800	5,300	1.4
23/12/2024	35.40	303,200	35.53	36.07	35	20,700	20,700	-0.0
20/12/2024	35.27	258,500	34.73	35.40	34.40	12,000	6,000	0.3
19/12/2024	34.67	297,900	34.53	35.53	34.33	9,700	10,600	-0.1
18/12/2024	34.73	141,100	34.80	34.93	34.53	5,000	100	0.3
17/12/2024	34.73	375,400	34.73	35	34.33	101,000	3,300	5.1
16/12/2024	34.73	207,800	34.67	35.13	34.60	2,900	30,200	-1.4
13/12/2024	34.67	159,200	35.13	35.60	34.67	6,300	16,800	-0.6
12/12/2024	35.13	1,073,300	33.67	35.67	33.67	103,300	11,200	4.8
11/12/2024	33.53	189,100	33.13	33.53	32.87	49,200	200	2.4
10/12/2024	33.27	132,800	33.60	33.60	33.20	12,300	300	0.6
09/12/2024	33.60	251,500	33.27	34.27	33.10	16,400	15,100	0.1
06/12/2024	33.20	212,000	32.63	33.60	32.60	33,200	0	1.6
05/12/2024	32.67	342,700	31.63	32.93	31.63	98,700	6,700	4.5
04/12/2024	31.63	203,800	31.87	32.20	31.60	24,500	2,400	1.1
03/12/2024	32	203,700	32.33	32.50	32	2,500	1,100	0.1
02/12/2024	32.33	265,600	32.87	32.87	32	282,750	281,350	0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024	32.80	396,100	32.73	34.33	32.13	20,000	71,300	-2.5
28/11/2024	32.60	321,900	32.85	32.91	32.60	9,300	49,500	-2.1
27/11/2024	32.79	144,300	32.85	32.91	32.66	500	29,800	-1.5
26/11/2024	32.85	187,800	32.85	32.97	32.60	7,500	10,300	-0.1
25/11/2024	32.91	223,000	33.04	33.22	32.60	3,900	38,800	-1.8
22/11/2024	32.91	266,200	32.23	33.28	32.04	50,100	11,400	2.0
21/11/2024	32.23	149,500	31.67	32.29	31.67	44,600	300	2.3
20/11/2024	31.67	201,800	30.92	31.92	30.67	47,600	700	2.4
19/11/2024	31.17	257,400	32.66	32.66	31.17	16,600	2,600	0.7
18/11/2024	32.35	214,500	32.23	32.66	31.73	23,600	10,600	0.7
15/11/2024	32.23	383,100	32.35	32.60	31.67	54,700	0	2.8
14/11/2024	32.35	549,300	32.35	33.28	32.35	40,100	2,600	2.0
13/11/2024	32.04	321,800	31.42	32.35	31.36	51,800	0	2.7
12/11/2024	31.42	198,400	31.42	31.98	31.29	27,900	0	1.4
11/11/2024	31.73	227,900	31.73	32.10	31.54	25,000	5,100	1.0
08/11/2024	31.60	489,600	30.39	31.60	30.24	13,500	3,100	0.5
07/11/2024	30.39	131,000	30.48	30.61	30.24	800	0	0.0
06/11/2024	30.36	238,700	30.48	30.64	30.02	0	0	0
05/11/2024	30.05	99,300	29.86	30.30	29.86	1,900	0	0.1
04/11/2024	29.86	157,200	29.80	30.30	29.49	3,600	3,200	0.0
01/11/2024	29.80	152,300	29.86	29.89	29.61	2,100	1,700	0.0
31/10/2024	29.86	331,400	29.58	30.05	29.58	100	900	-0.0
30/10/2024	29.49	128,300	28.74	29.49	28.74	1,300	200	0.1
29/10/2024	28.84	74,100	28.53	29.05	28.46	3,900	0	0.2
28/10/2024	28.40	43,000	28.06	28.40	28.06	2,700	500	0.1
25/10/2024	28.09	35,100	28.09	28.21	28.03	0	0	0
24/10/2024	28.06	77,400	28.06	28.31	28.00	0	0	0
23/10/2024	28.06	28,300	28.00	28.21	27.90	700	0	0.0
22/10/2024	28.00	88,500	28.00	28.25	27.75	2,300	4,200	-0.1
21/10/2024	28.00	73,000	28.18	28.40	28.00	700	1,000	-0.0
18/10/2024	28.18	29,400	28.43	28.56	28.18	0	100	-0.0
17/10/2024	28.43	87,700	28.00	28.74	28.00	1,600	600	0.0
16/10/2024	28.00	19,900	27.93	28.00	27.90	0	900	-0.0
15/10/2024	28.00	77,700	28.12	28.12	27.87	0	3,800	-0.2
14/10/2024	28.12	125,900	28.18	28.25	27.90	300	96,700	-4.3
11/10/2024	28.21	25,300	28.03	28.21	28.00	1,000	0	0.0
10/10/2024	28.12	150,300	28.31	28.37	28.00	2,800	100,000	-4.4
09/10/2024	28.00	83,100	27.87	28.15	27.87	2,400	50,000	-2.1
08/10/2024	27.87	114,900	28.00	28.25	27.87	600	46,800	-2.1
07/10/2024	27.93	173,700	28.68	28.68	27.84	1,600	52,300	-2.3
04/10/2024	28.37	78,400	28.46	28.87	28.37	0	3,300	-0.2
03/10/2024	28.43	100,700	28.43	28.65	28.15	0	0	0
02/10/2024	28.43	201,900	28.93	28.96	28.43	5,000	9,300	-0.2
01/10/2024	28.90	240,200	29.24	29.49	28.90	3,300	61,700	-2.7
30/09/2024	29.24	153,100	29.18	29.43	29.05	0	11,100	-0.5
27/09/2024	29.18	221,100	29.64	29.83	28.96	0	51,300	-2.4
26/09/2024	29.68	158,200	29.92	29.99	29.58	16,600	0	0.8
25/09/2024	29.61	212,100	29.68	29.74	29.46	10,100	1,400	0.4

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 (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