Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	32.91	259,600	33.17	33.66	32.69	42,800	54,500	-0.4
26/06/2025	32.91	166,800	32.82	33.22	32.74	0	18,600	-0.7
25/06/2025	32.96	152,100	33.00	33.09	32.65	0	36,200	-1.4
24/06/2025	33.00	370,000	32.61	34.09	32.61	31,200	37,100	-0.2
23/06/2025	32.61	289,900	32.78	32.78	31.95	0	62,800	-2.3
20/06/2025	32.78	388,000	31.07	32.87	31.07	32,000	19,500	0.4
19/06/2025	31.20	189,000	31.34	31.42	30.81	0	10,500	-0.4
18/06/2025	31.34	99,800	31.69	31.91	31.29	2,500	200	0.1
17/06/2025	31.69	110,600	31.38	31.77	31.20	7,900	2,900	0.2
16/06/2025	31.16	143,100	30.37	31.29	30.37	18,700	2,500	0.6
13/06/2025	30.94	207,900	31.34	31.60	30.90	0	21,400	-0.8
12/06/2025	31.64	125,400	31.86	31.86	31.07	57,900	24,100	1.2
11/06/2025	31.12	99,700	31.51	31.51	30.90	1,500	8,200	-0.2
10/06/2025	30.90	162,400	31.29	31.69	30.90	9,800	12,600	-0.1
09/06/2025	31.29	126,400	32.39	32.39	31.29	0	28,100	-1.0
06/06/2025	32.39	312,100	31.86	32.65	31.77	13,300	31,500	-0.7
05/06/2025	31.86	504,900	31.51	32.74	30.64	130,800	67,600	2.2
04/06/2025	31.51	242,000	32.30	32.34	31.51	18,200	50,800	-1.2
03/06/2025	32.30	228,900	32.87	32.91	32.30	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	32.96	316,800	33.17	34.31	32.82	12,400	100,100	-3.4
30/05/2025	33.09	381,100	33.20	33.32	32.62	185,000	15,700	9.6
29/05/2025	33.26	264,800	33.26	33.55	32.97	74,300	9,900	3.7
28/05/2025	33.20	325,800	33.90	33.90	32.85	80,700	44,200	2.1
27/05/2025	33.61	508,500	34.90	34.90	33.55	64,900	117,000	-3.1
26/05/2025	33.26	599,500	31.86	33.26	31.22	179,700	48,500	7.3
23/05/2025	31.10	415,600	29.99	31.34	29.76	74,200	13,500	3.2
22/05/2025	29.53	324,200	29.18	29.94	29.18	74,100	5,800	0
21/05/2025	29.18	170,100	29.76	29.76	28.89	28,700	27,800	0.0
20/05/2025	29.29	254,200	28.94	29.88	28.68	23,600	13,500	0.5
19/05/2025	28.94	316,400	29.76	30.05	28.94	10,100	55,100	0
16/05/2025	29.82	415,100	29.35	29.88	28.54	30,900	5,001	0
15/05/2025	29.35	285,400	30.17	30.17	29.06	13,200	19,200	0
14/05/2025	29.82	454,800	28.74	29.99	28.62	203,735	15,700	0
13/05/2025	28.48	293,200	28.89	29.12	28.30	25,700	55,700	0
12/05/2025	28.01	213,300	27.13	28.01	26.93	10,700	5,700	0
09/05/2025	27.02	287,900	27.63	27.63	26.93	18,200	17,500	0
08/05/2025	26.93	267,100	27.43	27.43	26.73	26,400	30,100	0
07/05/2025	26.84	264,700	26.06	27.54	25.91	19,700	19,500	0
06/05/2025	26.00	150,600	25.73	26.26	25.73	12,100	15,100	0
05/05/2025	25.70	160,900	26.20	26.32	25.62	200	9,700	0
29/04/2025	25.97	261,800	25.24	26.84	25.24	10,700	81,000	-3.1
28/04/2025	25.09	222,500	24.83	25.44	24.51	84,600	11,000	3.2
25/04/2025	24.83	151,300	24.95	24.95	24.51	7,800	31,500	-1.0
24/04/2025	24.86	398,300	23.95	25.59	23.95	22,200	73,500	-2.2
23/04/2025	23.93	159,700	23.93	23.95	23.40	36,800	12,600	1.0
22/04/2025	22.90	625,900	24.63	24.63	22.50	296,330	72,300	8.7
21/04/2025	24.19	138,200	24.51	24.51	23.98	0	37,600	-1.6
18/04/2025	24.16	457,600	23.95	24.77	23.57	50,800	96,700	-1.9
17/04/2025	23.43	163,800	24.51	25.09	23.43	5,700	86,200	-3.3
16/04/2025	24.39	937,900	22.93	24.74	22.03	535,000	218,300	12.7
15/04/2025	23.66	717,400	25.15	26.20	23.66	135,700	115,900	0.7
14/04/2025	25.41	555,800	27.43	27.43	25.41	32,600	46,700	-0.7
11/04/2025	26.20	1,246,800	25.53	26.84	25.53	53,900	119,100	-2.9
10/04/2025	27.43	290,600	27.43	27.43	27.43	3,000	1,900	0.1
09/04/2025	25.65	46,600	25.65	25.65	25.65	100	0	0.0
08/04/2025	27.57	42,800	27.57	27.57	27.57	2,000	0	0.1
04/04/2025	29.64	48,700	29.64	29.64	29.64	0	0	0
03/04/2025	31.86	81,800	31.86	31.86	31.86	0	0	0
02/04/2025	34.25	136,300	34.55	34.55	34.25	14,500	9,450	0.3
01/04/2025	34.55	122,700	34.43	34.66	34.31	3,600	29,200	-1.5
31/03/2025	34.78	185,000	34.55	34.78	34.25	13,900	19,800	-0.3
28/03/2025	34.60	412,300	34.31	35.89	34.14	39,701	22,600	1.0
27/03/2025	34.25	158,700	34.49	34.72	34.14	29,400	2,600	1.6
26/03/2025	34.14	163,000	34.72	34.90	34.08	2,300	16,300	-0.8
25/03/2025	34.72	233,500	34.43	35.48	34.25	0	0	0
24/03/2025	34.20	92,500	34.43	34.49	34.20	800	8,400	-0.4
21/03/2025	34.43	110,000	34.78	34.95	34.20	0	0	0
20/03/2025	34.55	78,200	35.01	35.01	34.31	0	32,200	-1.9
19/03/2025	34.78	221,500	34.20	34.78	34.14	22,400	16,200	0.4
18/03/2025	34.20	141,000	34.02	34.60	34.02	22,500	8,100	0.8
17/03/2025	33.85	161,300	34.31	34.60	33.85	32,700	6,500	1.5
14/03/2025	34.20	449,200	35.01	35.07	34.08	6,800	85,800	-4.6
13/03/2025	35.07	200,700	36.18	36.18	35.07	0	38,200	-2.3
12/03/2025	36.00	772,000	35.07	36.65	34.78	31,300	113,700	-5.1
11/03/2025	34.78	166,900	34.08	34.95	33.55	6,300	22,900	-1.0
10/03/2025	34.20	213,200	34.49	34.49	34.14	3,700	16,700	-0.8
07/03/2025	34.49	133,800	35.07	35.07	34.37	700	19,600	-1.1
06/03/2025	34.95	243,800	33.85	34.95	33.85	52,100	27,300	1.5
05/03/2025	33.85	188,400	34.20	34.37	33.85	15,000	11,500	0.2
04/03/2025	34.20	388,200	34.43	35.01	33.90	26,200	43,400	-1.0
03/03/2025	34.72	246,500	35.60	35.60	34.72	0	56,800	-3.4
28/02/2025	35.77	316,600	35.71	35.77	34.90	10,400	22,000	-0.7
27/02/2025	35.71	373,000	35.01	35.83	34.84	104,300	3,300	6.1
26/02/2025	34.78	205,000	34.43	35.48	34.43	41,500	11,935	1.8
25/02/2025	34.43	447,800	35.54	35.60	34.14	14,700	22,900	-0.5
24/02/2025	35.54	211,600	35.36	35.77	35.07	72,500	9,100	3.8
21/02/2025	35.36	179,800	35.54	35.89	35.19	14,500	37,700	-1.4
20/02/2025	35.54	380,200	35.07	36.06	34.66	57,350	42,500	0.9
19/02/2025	35.01	426,700	35.36	35.36	34.37	29,000	36,200	-0.4
18/02/2025	35.13	520,500	34.43	35.89	34.02	83,400	22,800	3.6
17/02/2025	34.43	719,400	34.72	35.01	34.14	64,400	45,100	1.1
14/02/2025	33.38	909,500	31.57	33.38	31.57	160,700	16,500	8.1
13/02/2025	31.22	530,800	30.52	31.39	30.52	71,700	0	3.8
12/02/2025	30.29	408,200	30.11	30.69	30.11	49,600	10,300	2.1
11/02/2025	30.05	375,800	30.34	30.52	29.99	9,700	26,600	-0.9
10/02/2025	30.05	293,200	31.16	31.16	30.05	2,500	12,100	-0.5
07/02/2025	31.16	546,900	31.45	31.86	31.04	25,600	18,800	0.4
06/02/2025	31.22	543,600	30.29	31.22	30.11	41,600	12,900	1.5
05/02/2025	30.29	216,900	30.69	30.81	30.29	6,200	2,800	0.2
04/02/2025	30.64	231,000	31.04	31.16	30.52	400	22,800	-1.2

Page:
<<
3
4
5
>>

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