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
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
22.80
 68,500 22.80 22.95 22.63 0 17,200 -0.7
30/11/2023
22.80
 136,800 22.92 23.12 22.77 1,100 14,300 -0.5
29/11/2023
22.92
 129,700 22.74 22.92 22.71 19,800 2,300 0.7
28/11/2023
22.74
 119,100 22.16 22.74 22.16 19,700 1,200 0.7
27/11/2023
22.16
 58,600 22.16 22.60 22.16 1,500 700 0.0
24/11/2023
22.16
 190,500 22.19 22.45 21.93 1,300 2,100 -0.0
23/11/2023
22.19
 212,500 22.71 22.95 22.19 500 3,600 -0.1
22/11/2023
22.71
 151,600 22.98 23.01 22.57 0 9,200 -0.4
21/11/2023
22.98
 206,600 22.60 23.03 22.60 600 7,800 -0.3
20/11/2023
22.60
 173,400 22.16 22.86 21.98 900 2,000 -0.0
17/11/2023
22.16
 410,000 21.93 22.63 21.87 900 10,300 -0.4
16/11/2023
21.93
 72,300 21.66 22.28 21.66 0 0 0
15/11/2023
21.66
 249,500 21.52 22.45 21.66 400 118,500 -4.4
14/11/2023
21.52
 211,000 21.29 22.04 21.34 100 65,400 -2.4
13/11/2023
21.29
 132,600 21.43 21.75 21.26 0 55,700 -2.1
10/11/2023
21.43
 75,000 21.69 21.72 21.34 800 3,900 -0.1
09/11/2023
21.69
 185,400 22.16 22.45 21.64 5,200 64,700 -2.2
08/11/2023
22.16
 64,800 21.58 22.16 21.29 100 1,000 -0.0
07/11/2023
21.58
 166,000 20.94 21.64 20.67 11,700 6,100 0.2
06/11/2023
20.94
 63,400 21.11 21.17 20.91 0 8,000 -0.3
03/11/2023
21.11
 46,100 21.05 21.34 20.70 600 5,900 -0.2
02/11/2023
21.05
 106,700 20.12 21.23 20.18 3,600 2,700 0.0
01/11/2023
20.12
 71,000 19.54 20.26 19.45 2,300 400 0.1
31/10/2023
19.54
 165,000 20.91 20.99 19.54 6,000 1,100 0.2
30/10/2023
20.91
 64,000 22.04 22.04 20.91 100 3,900 -0.1
27/10/2023
22.04
 58,700 21.31 22.45 20.41 3,400 600 0.1
26/10/2023
21.31
 356,700 22.92 22.92 21.31 0 6,400 -0.2
25/10/2023
22.92
 30,600 23.03 23.27 22.92 0 6,100 -0.2
24/10/2023
23.03
 42,400 22.77 23.27 22.51 0 4,000 -0.2
23/10/2023
22.77
 50,500 23.85 23.85 22.74 0 6,500 -0.3
20/10/2023
23.85
 131,400 22.92 23.91 22.36 39,000 4,400 1.4
19/10/2023
22.92
 150,000 22.63 23.27 22.45 17,200 7,700 0.4
18/10/2023
22.63
 335,000 23.91 24.26 22.45 44,400 2,900 1.7
17/10/2023
23.91
 184,200 25.37 25.83 23.91 1,300 6,100 -0.2
16/10/2023
25.37
 174,400 26.59 26.59 25.37 0 5,100 -0.2
13/10/2023
26.59
 144,600 26.48 27.12 26.13 0 6,500 -0.3
12/10/2023
26.48
 163,700 26.36 26.91 26.01 500 4,700 -0.2
11/10/2023
26.36
 128,300 26.01 26.36 25.66 1,100 2,800 -0.1
10/10/2023
26.01
 287,700 25.72 26.53 25.66 4,100 0 0.2
09/10/2023
25.72
 195,000 25.89 26.36 25.37 1,500 8,400 -0.3
06/10/2023
25.89
 147,000 25.78 25.89 25.13 43,800 5,700 1.7
05/10/2023
25.78
 160,800 25.31 25.95 25.48 62,000 0 2.7
04/10/2023
25.31
 189,200 24.96 25.69 24.26 4,000 2,400 0.1
03/10/2023
24.96
 281,100 25.37 25.43 24.49 70,000 1,600 2.9
02/10/2023
25.37
 145,500 25.31 26.01 25.19 3,900 6,400 -0.1
29/09/2023
25.31
 234,700 25.08 25.83 25.10 97,800 6,600 4.0
28/09/2023
25.08
 119,500 24.96 25.48 24.78 0 5,100 -0.2
27/09/2023
24.96
 321,200 23.97 24.96 24.06 22,100 50,400 -1.2
26/09/2023
23.97
 507,300 25.66 25.66 23.97 33,300 0 1.4
25/09/2023
25.66
 356,800 27.58 27.58 25.66 109,700 11,400 4.5
22/09/2023
27.58
 410,900 27.38 27.87 26.42 37,000 4,800 1.5
21/09/2023
27.38
 211,400 27.47 27.93 27.26 800 2,600 -0.1
20/09/2023
27.47
 313,100 26.42 27.99 26.42 19,800 2,100 0.8
19/09/2023
26.42
 140,700 26.24 26.53 25.72 1,000 5,100 -0.2
18/09/2023
26.24
 132,600 25.95 26.24 25.66 0 0 0
15/09/2023
25.95
 222,600 26.13 26.24 25.19 4,000 0 0.2
14/09/2023
26.13
 379,000 27.06 27.06 26.13 100,300 9,300 4.1
13/09/2023
27.06
 383,700 26.53 27.18 25.95 85,600 5,500 3.7
12/09/2023
26.53
 352,800 25.83 26.53 25.37 121,800 0 5.4
11/09/2023
25.83
 569,500 25.51 26.59 25.45 111,000 9,200 4.5
08/09/2023
25.51
 228,900 25.31 26.07 24.67 10,900 1,000 0.4
07/09/2023
25.31
 264,100 25.08 25.54 24.73 400 100 0.0
06/09/2023
25.08
 441,700 25.08 25.95 24.61 3,100 0 0.1
05/09/2023
25.08
 475,800 23.88 25.25 24.49 28,800 0 1.2
31/08/2023
23.88
 663,500 22.33 23.88 22.42 3,900 500 0.1
30/08/2023
22.33
 150,000 22.10 22.33 21.90 1,400 0 0.1
29/08/2023
22.10
 141,800 21.84 22.28 21.90 3,300 0 0.1
28/08/2023
21.84
 75,500 21.61 21.84 21.66 3,100 0 0.1
25/08/2023
21.61
 173,900 21.37 21.87 21.34 3,500 0 0.1
24/08/2023
21.37
 148,700 21.26 21.37 21.05 7,200 3,600 0.1
23/08/2023
21.26
 114,300 21.23 21.40 21.08 1,300 11,100 -0.4
22/08/2023
21.23
 179,800 21.02 21.23 20.59 4,000 4,600 -0.0
21/08/2023
21.02
 183,100 21.02 21.29 20.96 14,000 600 0.5
18/08/2023
21.02
 371,800 22.39 22.39 20.99 100 8,000 -0.3
17/08/2023
22.39
 323,800 22.31 22.63 22.19 2,200 0 0.1
16/08/2023
22.31
 167,700 22.28 22.39 22.22 11,000 0 0.4
15/08/2023
22.28
 209,700 22.25 22.36 22.16 36,500 0 1.4
14/08/2023
22.25
 319,100 21.75 22.25 21.78 11,500 0 0.4
11/08/2023
21.75
 331,200 22.07 22.10 21.61 100 2,900 -0.1
10/08/2023
22.07
 241,000 22.22 22.45 22.04 6,000 500 0.2
09/08/2023
22.22
 184,500 22.39 22.39 22.19 9,100 0 0.3
08/08/2023
22.39
 202,500 22.42 22.45 22.22 0 0 0
07/08/2023
22.42
 438,200 22.63 22.92 22.25 0 5,000 -0.2
04/08/2023
22.63
 154,300 22.60 22.71 22.48 0 2,000 -0.1
03/08/2023
22.60
 284,700 22.39 22.80 22.31 0 1,400 -0.1
02/08/2023
22.39
 287,700 22.36 22.63 22.22 0 3,600 -0.1
01/08/2023
22.36
 469,300 22.36 22.98 22.36 100 6,200 -0.2
31/07/2023
22.36
 479,200 21.69 23.03 21.81 1,700 60,000 -2.2
28/07/2023
21.69
 243,000 21.37 21.69 21.17 0 0 0
27/07/2023
21.37
 438,500 21.75 21.75 21.31 400 3,800 -0.1
26/07/2023
21.75
 378,000 21.87 22.04 21.64 1,200 2,400 -0.0
25/07/2023
21.87
 373,600 21.98 22.31 21.81 2,700 2,200 0.0
24/07/2023
21.98
 354,700 22.04 22.45 21.84 8,600 0 0.3
21/07/2023
22.04
 710,700 21.87 22.54 21.52 8,900 128,500 -4.5
20/07/2023
21.87
 200,800 22.16 22.16 21.87 7,000 50,000 -1.6
19/07/2023
22.16
 177,100 22.39 22.39 22.13 3,600 1,500 0.1
18/07/2023
22.39
 190,600 22.45 22.74 22.10 0 0 0
17/07/2023
22.45
 234,500 22.68 23.03 22.22 29,500 800 1.1
14/07/2023
22.68
 369,500 22.71 22.80 22.16 0 1,400 -0.1
13/07/2023
22.71
 266,300 22.28 23.15 22.45 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |