Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/02/2025	30.69	757,800	31.04	31.45	30.52	22,600	114,200	-4.8
24/01/2025	30.34	209,000	30.11	30.40	29.99	2,600	13,300	-0.6
23/01/2025	30.11	287,700	30.29	30.46	29.99	0	39,600	-2.1
22/01/2025	30.11	273,900	29.53	30.23	29.41	5,800	31,100	-1.3
21/01/2025	29.47	224,300	29.24	29.53	29.18	5,000	10,750	-0.3
20/01/2025	29.18	120,000	29.76	29.76	29.18	0	33,000	-1.7
17/01/2025	29.47	221,800	28.65	29.53	28.59	11,000	22,400	-0.6
16/01/2025	28.59	52,400	28.65	29.06	28.59	700	13,500	-0.6
15/01/2025	28.56	156,400	28.59	28.59	28.36	3,500	25,400	-1.1
14/01/2025	28.56	90,500	28.48	28.86	28.36	2,300	22,400	-1.0
13/01/2025	28.36	137,100	28.01	28.42	28.01	20,200	3,600	0.8
10/01/2025	28.18	162,600	28.65	28.71	28.01	3,200	13,900	-0.5
09/01/2025	28.65	90,500	28.39	28.97	28.39	400	16,200	-0.8
08/01/2025	28.59	124,700	28.59	28.77	28.33	31,400	30,000	0.1
07/01/2025	28.59	253,200	29.00	29.29	28.59	28,000	35,150	-0.4
06/01/2025	29.06	292,200	30.11	30.58	29.06	20,700	21,800	-0.1
03/01/2025	30.34	281,400	30.05	30.87	29.94	85,800	7,300	4.1
02/01/2025	30.11	67,300	30.23	30.46	30.05	1,200	10,200	-0.5
31/12/2024	30.34	132,400	30.11	30.64	30.11	28,600	2,300	1.4
30/12/2024	30.11	200,500	30.64	30.64	29.88	600	29,400	-1.5
27/12/2024	30.75	244,800	30.81	31.45	30.64	17,600	15,400	0.1
26/12/2024	30.93	174,600	30.81	31.04	30.58	26,200	9,700	0.9
25/12/2024	30.81	266,500	31.22	31.98	30.64	9,500	25,400	-0.8
24/12/2024	31.16	317,000	30.99	31.16	30.52	32,800	5,300	1.4
23/12/2024	30.99	303,200	31.10	31.57	30.64	20,700	20,700	-0.0
20/12/2024	30.87	258,500	30.40	30.99	30.11	12,000	6,000	0.3
19/12/2024	30.34	297,900	30.23	31.10	30.05	9,700	10,600	-0.1
18/12/2024	30.40	141,100	30.46	30.58	30.23	5,000	100	0.3
17/12/2024	30.40	375,400	30.40	30.64	30.05	101,000	3,300	5.1
16/12/2024	30.40	207,800	30.34	30.75	30.29	2,900	30,200	-1.4
13/12/2024	30.34	159,200	30.75	31.16	30.34	6,300	16,800	-0.6
12/12/2024	30.75	1,073,300	29.47	31.22	29.47	103,300	11,200	4.8
11/12/2024	29.35	189,100	29.00	29.35	28.77	49,200	200	2.4
10/12/2024	29.12	132,800	29.41	29.41	29.06	12,300	300	0.6
09/12/2024	29.41	251,500	29.12	29.99	28.97	16,400	15,100	0.1
06/12/2024	29.06	212,000	28.56	29.41	28.54	33,200	0	1.6
05/12/2024	28.59	342,700	27.69	28.83	27.69	98,700	6,700	4.5
04/12/2024	27.69	203,800	27.89	28.18	27.66	24,500	2,400	1.1
03/12/2024	28.01	203,700	28.30	28.45	28.01	2,500	1,100	0.1
02/12/2024	28.30	265,600	28.77	28.77	28.01	282,750	281,350	0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024	28.71	396,100	28.65	30.05	28.13	20,000	71,300	-2.5
28/11/2024	28.54	321,900	28.75	28.81	28.54	9,300	49,500	-2.1
27/11/2024	28.70	144,300	28.75	28.81	28.59	500	29,800	-1.5
26/11/2024	28.75	187,800	28.75	28.86	28.54	7,500	10,300	-0.1
25/11/2024	28.81	223,000	28.92	29.08	28.54	3,900	38,800	-1.8
22/11/2024	28.81	266,200	28.21	29.13	28.05	50,100	11,400	2.0
21/11/2024	28.21	149,500	27.72	28.26	27.72	44,600	300	2.3
20/11/2024	27.72	201,800	27.06	27.94	26.85	47,600	700	2.4
19/11/2024	27.28	257,400	28.59	28.59	27.28	16,600	2,600	0.7
18/11/2024	28.32	214,500	28.21	28.59	27.77	23,600	10,600	0.7
15/11/2024	28.21	383,100	28.32	28.54	27.72	54,700	0	2.8
14/11/2024	28.32	549,300	28.32	29.13	28.32	40,100	2,600	2.0
13/11/2024	28.05	321,800	27.50	28.32	27.45	51,800	0	2.7
12/11/2024	27.50	198,400	27.50	27.99	27.39	27,900	0	1.4
11/11/2024	27.77	227,900	27.77	28.10	27.61	25,000	5,100	1.0
08/11/2024	27.66	489,600	26.60	27.66	26.47	13,500	3,100	0.5
07/11/2024	26.60	131,000	26.68	26.79	26.47	800	0	0.0
06/11/2024	26.57	238,700	26.68	26.82	26.28	0	0	0
05/11/2024	26.30	99,300	26.14	26.52	26.14	1,900	0	0.1
04/11/2024	26.14	157,200	26.08	26.52	25.81	3,600	3,200	0.0
01/11/2024	26.08	152,300	26.14	26.17	25.92	2,100	1,700	0.0
31/10/2024	26.14	331,400	25.89	26.30	25.89	100	900	-0.0

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 (2026-05-13)	-1.40	-3.99%	1,911,800	-574,735	0	33.50 35.70 33.70
2 tháng (2026-04-13)	-2.37	-6.58%	6,137,700	-403,035	0	33.50 37.04 33.70
3 tháng (2026-03-16)	-1.30	-3.72%	10,911,000	95,765	15.4	33.50 37.04 33.70
6 tháng (2025-12-15)	1.27	3.93%	51,998,600	2,260,965	89.3	31.06 39.38 33.70
12 tháng (2025-06-17)	2.01	6.36%	106,070,900	1,684,665	66.9	28.97 39.38 33.70
24 tháng (2024-06-24)	8.46	33.52%	162,432,100	2,508,595	101.4	22.90 39.38 33.70
36 tháng (2023-06-28)	15.07	80.88%	211,079,300	3,316,985	138.7	17.10 39.38 33.70
60 tháng (2021-07-08)	16.40	94.82%	264,944,900	904,280	98.3	14.35 39.38 33.70

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH