CTCP May Sông Hồng (msh)

34.55
-0.40
(-1.14%)
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
(2025-12-29) 		1.70 5.17% 10,309,600 642,800 21.5
31.95
37.15
34.95
2 tháng
(2025-11-28) 		-1.50 -4.16% 17,174,200 824,800 27.5
31.95
37.15
34.95
3 tháng
(2025-10-29) 		2.19 6.76% 31,137,600 1,322,100 47.1
31.95
37.15
34.95
6 tháng
(2025-07-31) 		0.57 1.68% 51,518,800 756,700 26.3
29.80
37.15
34.95
12 tháng
(2025-02-03) 		3.03 9.60% 95,780,300 1,169,530 40.7
23.56
37.15
34.95
24 tháng
(2024-02-07) 		12.45 56.20% 140,723,800 1,479,120 55.7
22.12
37.15
34.95
36 tháng
(2023-02-13) 		17.70 104.68% 178,304,300 1,851,360 77.3
16.77
37.15
34.95
60 tháng
(2021-02-22) 		20.53 145.93% 231,627,400 22,115 68.5
13.70
37.15
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2024
25.96
 274,200 26.21 26.86 25.96 6,400 6,600 -0.0
21/06/2024
26.46
 200,300 26.41 26.88 26.32 1,700 19,500 -0.9
20/06/2024
26.41
 139,300 26.88 27.08 26.27 0 36,200 -1.7
19/06/2024
26.83
 204,700 27.05 27.56 26.74 1,100 300 0.0
18/06/2024
26.88
 158,300 26.74 26.88 26.41 2,000 1,600 0.0
17/06/2024
26.27
 335,500 26.91 26.91 25.82 42,700 300 2.0
14/06/2024
26.88
 282,500 27.56 27.75 26.88 3,600 3,200 0.0
13/06/2024
27.56
 223,300 27.92 27.92 27.56 0 4,700 -0.2
12/06/2024
27.86
 264,900 27.95 28.00 27.50 1,000 4,000 -0.1
11/06/2024
27.89
 263,800 28.40 28.51 27.75 600 3,900 -0.2
10/06/2024
28.40
 228,000 28.12 29.12 28.12 3,500 22,100 -1.0
07/06/2024
28.45
 198,000 28.51 28.73 28.23 57,900 2,900 2.8
06/06/2024
28.40
 268,400 28.79 28.84 28.00 0 17,500 -0.9
05/06/2024
28.68
 583,300 28.79 29.01 28.45 14,500 16,100 -0.1
04/06/2024
28.51
 360,300 29.12 29.12 28.45 0 4,900 -0.3
03/06/2024
29.12
 499,200 28.28 29.40 27.84 27,600 7,700 1.0
31/05/2024
27.84
 562,400 27.33 28.28 27.16 19,100 7,800 0.6
30/05/2024
27.33
 158,200 27.44 27.89 27.08 7,300 5,900 0.1
29/05/2024
27.56
 269,900 27.84 27.92 27.53 11,500 13,100 -0.1
28/05/2024
27.75
 144,900 28.28 28.28 27.72 12,800 8,600 0.2
27/05/2024
27.67
 73,000 27.72 27.78 27.50 0 2,500 -0.1
24/05/2024
27.72
 358,000 28.28 29.07 27.44 7,200 19,300 -0.6
23/05/2024
28.73
 354,300 28.62 29.12 27.75 10,700 14,300 -0.2
22/05/2024
28.62
 215,300 29.91 29.91 28.56 1,100 15,200 -0.7
21/05/2024
29.52
 595,700 28.17 30.24 28.17 7,400 17,300 -0.5
20/05/2024
28.51
 321,600 27.56 28.56 27.39 17,100 10,100 0.3
17/05/2024
27.44
 266,400 28.00 28.00 27.28 100 42,100 -2.1
16/05/2024
27.84
 188,800 28.73 28.73 27.64 300 43,000 -2.1
15/05/2024
28.17
 338,600 27.61 29.07 27.44 400 71,000 -3.6
14/05/2024
27.58
 160,500 27.16 27.84 26.94 20,900 2,700 0.9
13/05/2024
27.16
 138,700 27.95 27.95 26.88 3,300 16,200 -0.6
10/05/2024
27.56
 204,100 27.56 28.00 27.16 45,700 5,000 2.0
09/05/2024
27.56
 250,800 28.12 28.51 27.44 23,600 9,200 0.7
08/05/2024
27.56
 724,500 25.65 27.56 25.20 72,400 16,900 2.7
07/05/2024
25.76
 232,000 25.71 26.04 25.06 12,600 7,600 0.2
06/05/2024
25.20
 164,600 24.95 25.34 24.95 2,100 1,700 0.0
03/05/2024
24.92
 117,700 25.48 25.48 24.92 100 1,100 -0.0
02/05/2024
24.98
 198,900 24.20 25.06 23.80 13,000 28,700 -0.7
26/04/2024
24.20
 18,100 24.36 24.36 23.55 400 2,900 -0.1
25/04/2024
24.36
 31,900 24.14 24.36 23.97 0 600 -0.0
24/04/2024
24.08
 53,200 23.69 24.36 23.69 3,600 3,400 0.0
23/04/2024
23.92
 43,000 24.03 24.03 23.47 800 11,300 -0.4
22/04/2024
24.03
 61,400 23.52 24.03 23.27 18,000 3,400 0.6
19/04/2024
23.64
 97,200 22.80 23.69 22.80 29,100 4,000 1.1
17/04/2024
23.58
 75,700 23.92 23.92 23.41 26,400 7,400 0.8
16/04/2024
23.92
 136,300 23.64 23.92 23.13 4,000 13,000 -0.4
15/04/2024
23.64
 356,800 24.92 24.92 23.24 3,200 23,300 -0.9
12/04/2024
24.92
 114,900 24.34 24.92 24.34 12,100 1,000 0.5
11/04/2024
24.36
 205,200 24.36 24.59 24.00 8,600 19,500 -0.5
10/04/2024
24.92
 46,700 25.43 25.43 24.87 1,000 7,100 -0.3
09/04/2024
25.43
 89,700 24.73 25.46 24.73 6,900 4,000 0.1
08/04/2024
25.01
 181,800 25.62 25.71 24.87 4,500 46,400 -1.9
05/04/2024
25.62
 220,000 26.27 26.30 25.54 4,800 5,000 -0.0
04/04/2024
26.30
 262,800 25.76 26.44 25.76 10,000 8,600 0.1
03/04/2024
25.68
 551,600 24.48 25.76 24.42 103,300 600 4.6
02/04/2024
24.34
 55,600 24.08 24.34 24.00 1,200 1,300 -0.0
01/04/2024
24.08
 86,700 24.31 24.53 24.03 6,400 10,800 -0.2
29/03/2024
24.31
 60,000 24.22 24.39 24.22 0 4,500 -0.2
28/03/2024
24.31
 50,300 24.20 24.53 24.20 100 6,200 -0.3
27/03/2024
24.25
 98,000 23.86 24.48 23.86 2,600 0 0.1
26/03/2024
24.03
 67,400 23.41 24.08 23.41 2,800 100 0.1
25/03/2024
24.06
 59,600 24.56 24.56 22.82 0 9,200 -0.4
22/03/2024
24.53
 72,300 24.56 24.56 24.25 0 200 -0.0
21/03/2024
24.56
 174,400 24.42 24.62 24.25 11,500 0 0.5
20/03/2024
24.20
 59,400 24.25 24.25 23.80 2,200 2,300 -0.0
19/03/2024
24.08
 53,300 23.94 24.25 23.72 3,200 0 0.1
18/03/2024
23.97
 341,500 24.42 24.42 22.68 16,000 2,300 0.6
15/03/2024
24.36
 259,500 24.11 24.53 24.08 74,900 200 3.2
14/03/2024
24.53
 313,200 24.06 24.73 24.06 118,700 13,400 4.6
13/03/2024
23.97
 382,300 23.24 24.62 23.24 8,600 4,700 0.2
12/03/2024
23.24
 232,300 22.74 23.41 22.57 11,100 800 0.4
11/03/2024
22.74
 211,900 22.94 23.27 22.57 8,000 1,600 0.3
08/03/2024
22.68
 196,800 22.82 22.82 22.40 40,300 1,100 1.6
07/03/2024
22.77
 127,500 22.57 22.80 22.40 1,100 1,200 -0.0
06/03/2024
22.43
 54,600 22.96 22.96 22.43 400 300 0.0
05/03/2024
22.96
 82,700 23.22 23.22 22.91 2,800 0 0.1
04/03/2024
23.10
 203,100 22.74 23.22 22.74 22,800 1,710 0.9
01/03/2024
22.60
 123,700 22.52 22.68 22.40 7,300 2,000 0.2
29/02/2024
22.40
 135,100 22.54 22.74 22.26 0 2,900 -0.1
28/02/2024
22.46
 170,000 22.91 23.19 22.40 0 1,000 -0.0
27/02/2024
22.96
 92,400 22.80 23.24 22.80 3,600 0 0.1
26/02/2024
22.96
 230,200 22.15 23.02 22.15 16,700 1,600 0.6
23/02/2024
22.12
 265,700 22.43 22.71 22.12 12,600 0 0.5
22/02/2024
22.32
 73,300 22.24 22.49 22.24 5,000 500 0.2
21/02/2024
22.26
 83,300 22.29 22.40 22.24 5,400 0 0.2
20/02/2024
22.32
 83,800 22.74 22.74 22.21 3,500 700 0.1
19/02/2024
22.40
 106,700 22.74 22.91 22.40 3,000 1,300 0.1
16/02/2024
22.74
 67,500 22.91 22.96 22.68 0 1,300 -0.1
15/02/2024
22.82
 186,100 22.12 23.19 21.96 5,000 300 0.2
07/02/2024
22.15
 110,400 22.18 22.21 22.07 2,400 100 0.1
06/02/2024
22.10
 63,000 21.96 22.18 21.96 4,900 0 0.2
05/02/2024
22.12
 121,100 21.90 22.29 21.73 5,500 1,000 0.2
02/02/2024
21.93
 122,200 21.98 22.07 21.73 400 14,100 -0.5
01/02/2024
21.84
 164,500 21.62 22.12 21.62 2,400 22,500 -0.8
31/01/2024
21.84
 326,900 22.12 22.12 21.73 0 0 0
30/01/2024
21.51
 211,100 21.40 21.51 21.00 3,000 800 0.1
29/01/2024
21.06
 211,500 20.69 21.23 20.67 8,700 3,600 0.2
26/01/2024
20.67
 43,800 20.67 20.72 20.55 0 1,000 -0.0
25/01/2024
20.67
 13,300 20.67 20.67 20.55 0 0 0
24/01/2024
20.67
 98,800 20.64 20.83 20.55 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |