CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
29.55
 39,600 29.83 29.83 29.46 800 0 0.0
23/09/2024
29.40
 68,400 29.46 29.64 29.40 100 0 0.0
20/09/2024
29.61
 81,800 30.17 30.17 29.61 0 1,800 -0.1
19/09/2024
29.89
 36,300 30.05 30.05 29.68 100 2,800 -0.1
18/09/2024
29.74
 45,700 30.17 30.24 29.74 0 0 0
17/09/2024
29.96
 84,500 29.36 29.96 29.27 3,200 2,600 0.0
16/09/2024
29.36
 39,200 29.74 29.80 29.24 1,500 300 0.1
13/09/2024
29.74
 48,100 29.64 29.80 29.55 1,400 1,000 0.0
12/09/2024
29.64
 50,400 29.52 29.83 29.40 5,300 0 0.3
11/09/2024
29.36
 208,200 29.99 30.05 29.24 4,800 900 0.2
10/09/2024
30.27
 39,800 30.33 30.52 30.11 0 800 -0.0
09/09/2024
30.33
 38,500 30.14 30.33 29.96 0 0 0
06/09/2024
30.17
 95,600 29.74 30.42 29.74 9,600 0 0.5
05/09/2024
30.02
 78,800 29.92 30.24 29.55 1,000 7,600 -0.3
04/09/2024
29.89
 102,300 30.48 30.48 29.89 100 4,300 -0.2
30/08/2024
30.64
 75,900 30.48 30.67 30.17 0 4,400 -0.2
29/08/2024
30.39
 107,300 30.89 30.89 30.39 700 900 -0.0
28/08/2024
30.67
 99,600 30.98 31.11 30.17 5,200 4,700 0.0
27/08/2024
31.11
 142,400 31.11 31.11 30.55 2,500 5,700 -0.2
26/08/2024
31.11
 209,200 30.86 32.04 30.86 800 25,000 -1.2
23/08/2024
30.98
 124,900 30.86 31.11 30.80 0 2,900 -0.1
22/08/2024
31.08
 156,100 31.42 31.60 31.04 1,800 3,400 -0.1
21/08/2024
31.60
 394,300 30.58 32.35 30.55 30,600 2,900 1.4
20/08/2024
30.58
 158,200 30.86 30.98 30.48 4,000 2,300 0.1
19/08/2024
30.89
 233,000 30.61 31.04 30.61 300 10,000 -0.5
16/08/2024
30.48
 334,600 30.36 30.95 30.27 10,100 18,500 -0.4
15/08/2024
30.36
 103,800 30.33 30.36 29.61 5,900 5,400 0.0
14/08/2024
30.36
 242,800 30.48 31.11 30.24 8,900 9,800 -0.0
13/08/2024
30.24
 181,000 30.17 30.36 29.74 7,100 12,300 -0.3
12/08/2024
30.24
 202,700 30.14 30.48 29.86 12,900 0 0.6
09/08/2024
29.80
 135,700 29.92 30.11 29.55 900 3,200 -0.1
08/08/2024
29.55
 503,100 27.62 29.55 27.62 33,300 6,700 1.2
07/08/2024
27.62
 46,600 28.12 28.12 27.37 700 13,200 -0.6
06/08/2024
27.44
 56,100 27.13 27.53 26.75 3,200 200 0.1
05/08/2024
27.13
 214,200 26.94 27.87 26.44 4,800 0 0.2
02/08/2024
28.00
 121,200 26.78 28.00 26.78 14,100 78,000 -2.8
01/08/2024
27.37
 160,900 28.80 28.80 26.78 5,000 4,900 -0.0
31/07/2024
28.77
 91,500 28.93 29.08 28.37 100 2,600 -0.1
30/07/2024
28.68
 83,800 28.46 28.71 28.18 200 15,100 -0.7
29/07/2024
28.46
 51,200 28.74 29.12 28.43 200 15,100 -0.7
26/07/2024
28.68
 46,200 28.00 28.68 27.78 0 3,400 -0.2
25/07/2024
27.75
 41,100 28.06 28.06 27.50 0 9,100 -0.4
24/07/2024
28.25
 115,600 26.44 28.25 26.44 20,100 5,000 0.6
23/07/2024
26.81
 121,500 27.56 27.69 26.81 200 23,300 -1.0
22/07/2024
27.37
 165,600 28.06 28.40 27.06 12,100 11,400 0.0
19/07/2024
28.31
 122,100 28.74 29.49 28.31 3,100 4,000 -0.0
18/07/2024
28.74
 262,200 28.99 29.12 27.03 26,000 900 1.1
17/07/2024
29.05
 279,900 30.17 30.24 28.96 1,500 9,100 -0.4
16/07/2024
30.17
 123,000 30.55 30.80 30.17 2,600 3,000 -0.0
15/07/2024
30.48
 72,100 30.61 30.95 30.33 500 2,000 -0.1
12/07/2024
30.67
 107,600 30.33 30.83 30.24 6,300 100 0.3
11/07/2024
30.20
 105,600 30.17 30.80 30.05 2,000 4,000 -0.1
10/07/2024
30.17
 226,600 30.67 30.80 30.05 0 14,500 -0.7
09/07/2024
30.67
 227,600 31.60 31.67 30.67 100 3,300 -0.2
08/07/2024
31.11
 121,600 31.48 31.48 30.92 200 4,200 -0.2
05/07/2024
30.98
 351,800 30.83 31.79 30.80 18,300 2,300 0.8
04/07/2024
30.86
 130,400 30.95 30.95 30.61 0 0 0
03/07/2024
30.95
 204,900 30.92 31.08 30.70 100 10,300 -0.5
02/07/2024
30.80
 440,800 30.05 30.95 29.99 0 38,500 -1.9
01/07/2024
30.11
 167,500 29.27 30.11 29.27 2,200 3,200 -0.0
28/06/2024
29.86
 188,600 29.99 29.99 28.31 2,000 8,000 -0.3
27/06/2024
29.99
 401,600 29.05 30.05 28.99 76,100 800 3.6
26/06/2024
28.99
 93,200 28.96 29.02 28.65 2,700 0 0.1
25/06/2024
28.93
 57,100 28.84 29.12 28.77 1,300 0 0.1
24/06/2024
28.84
 274,200 29.12 29.83 28.84 6,400 6,600 -0.0
21/06/2024
29.40
 200,300 29.33 29.86 29.24 1,700 19,500 -0.9
20/06/2024
29.33
 139,300 29.86 30.08 29.18 0 36,200 -1.7
19/06/2024
29.80
 204,700 30.05 30.61 29.71 1,100 300 0.0
18/06/2024
29.86
 158,300 29.71 29.86 29.33 2,000 1,600 0.0
17/06/2024
29.18
 335,500 29.89 29.89 28.68 42,700 300 2.0
14/06/2024
29.86
 282,500 30.61 30.83 29.86 3,600 3,200 0.0
13/06/2024
30.61
 223,300 31.01 31.01 30.61 0 4,700 -0.2
12/06/2024
30.95
 264,900 31.04 31.11 30.55 1,000 4,000 -0.1
11/06/2024
30.98
 263,800 31.54 31.67 30.83 600 3,900 -0.2
10/06/2024
31.54
 228,000 31.23 32.35 31.23 3,500 22,100 -1.0
07/06/2024
31.60
 198,000 31.67 31.92 31.36 57,900 2,900 2.8
06/06/2024
31.54
 268,400 31.98 32.04 31.11 0 17,500 -0.9
05/06/2024
31.85
 583,300 31.98 32.23 31.60 14,500 16,100 -0.1
04/06/2024
31.67
 360,300 32.35 32.35 31.60 0 4,900 -0.3
03/06/2024
32.35
 499,200 31.42 32.66 30.92 27,600 7,700 1.0
31/05/2024
30.92
 562,400 30.36 31.42 30.17 19,100 7,800 0.6
30/05/2024
30.36
 158,200 30.48 30.98 30.08 7,300 5,900 0.1
29/05/2024
30.61
 269,900 30.92 31.01 30.58 11,500 13,100 -0.1
28/05/2024
30.83
 144,900 31.42 31.42 30.80 12,800 8,600 0.2
27/05/2024
30.73
 73,000 30.80 30.86 30.55 0 2,500 -0.1
24/05/2024
30.80
 358,000 31.42 32.29 30.48 7,200 19,300 -0.6
23/05/2024
31.92
 354,300 31.79 32.35 30.83 10,700 14,300 -0.2
22/05/2024
31.79
 215,300 33.22 33.22 31.73 1,100 15,200 -0.7
21/05/2024
32.79
 595,700 31.29 33.60 31.29 7,400 17,300 -0.5
20/05/2024
31.67
 321,600 30.61 31.73 30.42 17,100 10,100 0.3
17/05/2024
30.48
 266,400 31.11 31.11 30.30 100 42,100 -2.1
16/05/2024
30.92
 188,800 31.92 31.92 30.70 300 43,000 -2.1
15/05/2024
31.29
 338,600 30.67 32.29 30.48 400 71,000 -3.6
14/05/2024
30.64
 160,500 30.17 30.92 29.92 20,900 2,700 0.9
13/05/2024
30.17
 138,700 31.04 31.04 29.86 3,300 16,200 -0.6
10/05/2024
30.61
 204,100 30.61 31.11 30.17 45,700 5,000 2.0
09/05/2024
30.61
 250,800 31.23 31.67 30.48 23,600 9,200 0.7
08/05/2024
30.61
 724,500 28.49 30.61 28.00 72,400 16,900 2.7
07/05/2024
28.62
 232,000 28.56 28.93 27.84 12,600 7,600 0.2
06/05/2024
28.00
 164,600 27.72 28.15 27.72 2,100 1,700 0.0

Chính sách bảo mật | Điều khoản sử dụng |