CTCP May Sông Hồng (msh)

36.50
-0.35
(-0.95%)
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
(2026-02-11) 		-0.05 -0.14% 15,829,700 939,800 30.7
33.60
39.25
36.50
2 tháng
(2026-01-12) 		1.55 4.39% 35,670,400 1,483,200 51.3
33.60
40.50
36.50
3 tháng
(2025-12-15) 		3.50 10.49% 40,889,600 2,164,900 73.8
31.95
40.50
36.50
6 tháng
(2025-09-15) 		3.27 9.74% 64,934,000 2,591,100 91.1
29.80
40.50
36.50
12 tháng
(2025-03-18) 		1.68 4.78% 112,386,900 2,319,915 78.2
23.56
40.50
36.50
24 tháng
(2024-03-25) 		12.79 53.19% 164,595,700 2,409,430 85.2
23.56
40.50
36.50
36 tháng
(2023-03-29) 		19.84 116.64% 205,565,700 3,158,420 121.3
16.77
40.50
36.50
60 tháng
(2021-04-08) 		22.03 148.64% 258,660,500 1,339,815 114.8
14.04
40.50
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
16.90
 197,700 16.90 17.06 16.80 4,500 38,000 -1.1
22/05/2023
16.90
 161,100 17.11 17.14 16.75 0 0 0
19/05/2023
17.11
 48,900 17.32 17.35 17.11 0 0 0
18/05/2023
17.32
 25,700 17.32 17.40 17.25 0 0 0
17/05/2023
17.32
 35,800 17.46 17.46 17.32 4,300 0 0.1
16/05/2023
17.46
 62,100 17.46 17.77 17.32 0 3,000 -0.1
15/05/2023
17.46
 58,700 17.43 17.46 17.38 0 200 -0.0
12/05/2023
17.43
 21,300 17.43 17.43 17.35 0 0 0
11/05/2023
17.43
 75,900 17.38 17.46 17.32 0 0 0
10/05/2023
17.38
 58,100 17.32 17.43 17.30 100 0 0.0
09/05/2023
17.32
 16,500 17.32 17.43 17.27 0 0 0
08/05/2023
17.32
 41,000 17.32 17.38 17.17 0 0 0
05/05/2023
17.32
 18,400 17.32 17.38 17.25 0 100 -0.0
04/05/2023
17.32
 61,500 17.48 17.74 17.27 200 0 0.0
28/04/2023
17.48
 21,700 17.43 17.74 17.35 0 0 0
27/04/2023
17.43
 57,200 17.56 17.93 17.32 0 0 0
26/04/2023
17.56
 18,600 17.27 17.64 17.27 1,000 0 0.0
25/04/2023
17.27
 64,400 17.43 17.59 17.22 0 19,100 -0.6
24/04/2023
17.43
 29,600 17.95 17.95 17.43 800 2,100 -0.0
21/04/2023
17.95
 33,200 18.01 18.37 17.77 0 0 0.0
20/04/2023
18.01
 70,200 17.64 18.35 17.74 0 0 0
19/04/2023
17.64
 28,800 17.90 17.90 17.64 0 0 0.0
18/04/2023
17.90
 38,200 17.77 17.90 17.64 0 0 0.0
17/04/2023
17.77
 29,200 17.85 17.85 17.32 300 0 0.0
14/04/2023
17.85
 59,800 18.11 18.37 17.85 100 900 -0.0
13/04/2023
18.11
 140,000 17.77 18.16 17.82 0 0 -0.0
12/04/2023
17.77
 52,000 17.61 17.95 17.46 0 500 -0.0
11/04/2023
17.61
 22,400 17.95 17.95 17.48 0 400 -0.0
10/04/2023
17.95
 108,600 17.48 17.98 17.56 0 400 -0.0
07/04/2023
17.48
 36,600 17.48 17.59 17.48 0 300 -0.0
06/04/2023
17.48
 29,200 17.69 17.69 17.35 0 600 -0.0
05/04/2023
17.69
 8,500 17.46 17.85 17.46 0 400 -0.0
04/04/2023
17.46
 63,500 17.38 17.46 17.32 0 24,000 -0.8
03/04/2023
17.38
 48,900 17.32 17.59 17.30 0 400 -0.0
31/03/2023
17.32
 29,800 17.17 17.32 17.06 0 700 -0.0
30/03/2023
17.17
 37,000 17.01 17.30 17.11 0 300 -0.0
29/03/2023
17.01
 29,500 17.06 17.32 17.01 0 300 -0.0
28/03/2023
17.06
 23,200 17.38 17.38 17.06 0 15,346 -0.5
27/03/2023
17.38
 24,700 17.32 17.38 17.22 300 200 0.0
24/03/2023
17.32
 9,700 17.27 17.51 17.22 0 100 -0.0
23/03/2023
17.27
 6,100 17.22 17.27 17.11 0 200 -0.0
22/03/2023
17.22
 17,900 17.25 17.32 17.14 0 600 -0.0
21/03/2023
17.25
 9,700 17.22 17.27 17.17 0 200 -0.0
20/03/2023
17.22
 10,400 17.40 17.53 17.22 0 100 -0.0
17/03/2023
17.40
 4,900 17.30 17.61 17.32 0 400 -0.0
16/03/2023
17.30
 13,200 17.59 17.59 17.30 0 300 -0.0
15/03/2023
17.59
 9,800 17.53 17.64 17.43 0 819 -0.0
14/03/2023
17.53
 22,400 17.67 17.67 17.22 0 500 -0.0
13/03/2023
17.67
 12,600 18.16 18.16 17.38 0 0 1.3
10/03/2023
18.16
 45,100 17.38 18.32 17.22 36,700 75 1.3
09/03/2023
17.38
 46,400 17.32 17.43 17.25 1,300 300 0.0
08/03/2023
17.32
 13,500 17.43 17.43 17.17 0 600 -0.0
07/03/2023
17.43
 25,100 17.14 17.43 17.09 0 1,100 -0.0
06/03/2023
17.14
 13,100 17.14 17.74 17.14 500 1,200 -0.0
03/03/2023
17.14
 11,400 17.32 17.32 17.14 0 0 -0.0
02/03/2023
17.32
 10,600 17.46 17.46 17.32 0 0 -0.0
01/03/2023
17.46
 25,600 17.17 17.48 17.17 0 1,400 -0.0
28/02/2023
17.17
 26,300 17.14 17.30 17.04 0 2,600 -0.1
27/02/2023
17.14
 61,500 17.53 17.67 17.09 0 3,800 -0.1
24/02/2023
17.53
 18,700 17.53 17.80 17.38 0 1,000 -0.0
23/02/2023
17.53
 61,800 17.93 17.93 17.38 300 820 -0.0
22/02/2023
17.93
 62,900 18.35 18.35 17.85 1,900 0 0.1
21/02/2023
18.35
 91,200 18.43 18.43 18.11 2,300 0 0.1
20/02/2023
18.43
 128,100 18.09 18.43 17.74 2,400 0 0.1
17/02/2023
18.09
 24,900 18.09 18.32 18.06 300 1,000 -0.0
16/02/2023
18.09
 204,300 17.32 18.37 17.32 2,500 41,000 -1.3
15/02/2023
17.32
 24,400 17.30 17.32 17.19 0 2,800 -0.1
14/02/2023
17.30
 16,300 16.90 17.56 16.90 0 1,900 -0.1
13/02/2023
16.90
 27,700 17.43 17.43 16.85 0 2,300 -0.1
10/02/2023
17.43
 26,000 17.32 17.61 17.32 6,200 100 0.2
09/02/2023
17.32
 40,200 17.32 17.67 17.32 5,700 30,400 -0.8
08/02/2023
17.32
 61,600 17.27 17.35 17.19 800 1,800 -0.0
07/02/2023
17.27
 60,300 17.32 17.56 17.27 300 40,000 -1.3
06/02/2023
17.32
 70,100 17.72 17.72 17.32 0 200 -0.0
03/02/2023
17.72
 40,900 17.85 17.88 17.48 0 2,900 -0.1
02/02/2023
17.85
 36,800 18.27 18.27 17.74 100 200 -0.0
01/02/2023
18.27
 213,200 17.77 18.64 17.77 0 23,700 -0.8
31/01/2023
17.77
 46,200 17.82 17.82 17.59 7,600 700 0.2
30/01/2023
17.82
 33,000 17.88 18.11 17.32 0 100 -0.0
27/01/2023
17.88
 20,400 17.64 17.90 17.67 1,100 0 0.0
19/01/2023
17.64
 34,100 17.80 17.95 17.48 4,500 0 0.2
18/01/2023
17.80
 56,700 17.43 17.80 17.22 10,400 100 0.3
17/01/2023
17.43
 50,300 17.17 17.43 17.01 2,900 0 0.1
16/01/2023
17.17
 14,900 17.11 17.22 16.64 500 1,500 -0.0
13/01/2023
17.11
 34,200 17.09 17.35 17.11 700 2,000 -0.0
12/01/2023
17.09
 32,600 17.19 17.19 17.06 0 0 0.0
11/01/2023
17.19
 27,000 17.22 17.32 17.17 1,200 0 0.0
10/01/2023
17.22
 37,600 17.19 17.22 17.06 200 0 0.0
09/01/2023
17.19
 84,900 16.83 17.32 17.01 3,300 51,200 -1.6
06/01/2023
16.83
 74,500 16.67 17.06 16.75 300 52,600 -1.7
05/01/2023
16.67
 75,000 16.88 17.06 16.59 1,000 40,100 -1.2
04/01/2023
16.88
 49,800 17.06 17.25 16.85 0 32,100 -1.0
03/01/2023
17.06
 160,300 17.32 17.38 17.01 2,800 103,000 -3.3
30/12/2022
17.32
 123,700 17.74 17.80 17.22 21,800 91,300 -2.3
29/12/2022
17.74
 86,900 17.19 17.90 17.25 3,000 30,000 -0.9
28/12/2022
17.19
 50,100 17.09 17.32 17.19 0 31,600 -1.0
27/12/2022
17.09
 52,800 17.17 17.17 17.01 1,500 30,150 -0.9
26/12/2022
17.17
 90,200 17.30 17.38 16.90 100 32,900 -1.1
23/12/2022
17.30
 62,300 16.90 17.35 16.90 700 32,300 -1.0
22/12/2022
16.90
 54,700 17.32 17.32 16.80 0 31,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |