CTCP May Sông Hồng (msh)

30.30
0
(0%)
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
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
22.15
 189,200 21.85 22.49 21.23 4,000 2,400 0.1
03/10/2023
21.85
 281,100 22.20 22.26 21.44 70,000 1,600 2.9
02/10/2023
22.20
 145,500 22.15 22.77 22.05 3,900 6,400 -0.1
29/09/2023
22.15
 234,700 21.95 22.61 21.97 97,800 6,600 4.0
28/09/2023
21.95
 119,500 21.85 22.31 21.69 0 5,100 -0.2
27/09/2023
21.85
 321,200 20.98 21.85 21.06 22,100 50,400 -1.2
26/09/2023
20.98
 507,300 22.46 22.46 20.98 33,300 0 1.4
25/09/2023
22.46
 356,800 24.14 24.14 22.46 109,700 11,400 4.5
22/09/2023
24.14
 410,900 23.97 24.40 23.12 37,000 4,800 1.5
21/09/2023
23.97
 211,400 24.04 24.45 23.86 800 2,600 -0.1
20/09/2023
24.04
 313,100 23.12 24.50 23.12 19,800 2,100 0.8
19/09/2023
23.12
 140,700 22.97 23.23 22.51 1,000 5,100 -0.2
18/09/2023
22.97
 132,600 22.71 22.97 22.46 0 0 0
15/09/2023
22.71
 222,600 22.87 22.97 22.05 4,000 0 0.2
14/09/2023
22.87
 379,000 23.68 23.68 22.87 100,300 9,300 4.1
13/09/2023
23.68
 383,700 23.23 23.79 22.71 85,600 5,500 3.7
12/09/2023
23.23
 352,800 22.61 23.23 22.20 121,800 0 5.4
11/09/2023
22.61
 569,500 22.33 23.28 22.28 111,000 9,200 4.5
08/09/2023
22.33
 228,900 22.15 22.82 21.59 10,900 1,000 0.4
07/09/2023
22.15
 264,100 21.95 22.36 21.64 400 100 0.0
06/09/2023
21.95
 441,700 21.95 22.71 21.54 3,100 0 0.1
05/09/2023
21.95
 475,800 20.90 22.10 21.44 28,800 0 1.2
31/08/2023
20.90
 663,500 19.55 20.90 19.63 3,900 500 0.1
30/08/2023
19.55
 150,000 19.35 19.55 19.17 1,400 0 0.1
29/08/2023
19.35
 141,800 19.12 19.50 19.17 3,300 0 0.1
28/08/2023
19.12
 75,500 18.91 19.12 18.96 3,100 0 0.1
25/08/2023
18.91
 173,900 18.71 19.14 18.68 3,500 0 0.1
24/08/2023
18.71
 148,700 18.61 18.71 18.43 7,200 3,600 0.1
23/08/2023
18.61
 114,300 18.58 18.73 18.45 1,300 11,100 -0.4
22/08/2023
18.58
 179,800 18.40 18.58 18.02 4,000 4,600 -0.0
21/08/2023
18.40
 183,100 18.40 18.63 18.35 14,000 600 0.5
18/08/2023
18.40
 371,800 19.60 19.60 18.38 100 8,000 -0.3
17/08/2023
19.60
 323,800 19.52 19.81 19.42 2,200 0 0.1
16/08/2023
19.52
 167,700 19.50 19.60 19.45 11,000 0 0.4
15/08/2023
19.50
 209,700 19.47 19.58 19.40 36,500 0 1.4
14/08/2023
19.47
 319,100 19.04 19.47 19.07 11,500 0 0.4
11/08/2023
19.04
 331,200 19.32 19.35 18.91 100 2,900 -0.1
10/08/2023
19.32
 241,000 19.45 19.65 19.29 6,000 500 0.2
09/08/2023
19.45
 184,500 19.60 19.60 19.42 9,100 0 0.3
08/08/2023
19.60
 202,500 19.63 19.65 19.45 0 0 0
07/08/2023
19.63
 438,200 19.81 20.06 19.47 0 5,000 -0.2
04/08/2023
19.81
 154,300 19.78 19.88 19.68 0 2,000 -0.1
03/08/2023
19.78
 284,700 19.60 19.96 19.52 0 1,400 -0.1
02/08/2023
19.60
 287,700 19.58 19.81 19.45 0 3,600 -0.1
01/08/2023
19.58
 469,300 19.58 20.11 19.58 100 6,200 -0.2
31/07/2023
19.58
 479,200 18.99 20.16 19.09 1,700 60,000 -2.2
28/07/2023
18.99
 243,000 18.71 18.99 18.53 0 0 0
27/07/2023
18.71
 438,500 19.04 19.04 18.66 400 3,800 -0.1
26/07/2023
19.04
 378,000 19.14 19.29 18.94 1,200 2,400 -0.0
25/07/2023
19.14
 373,600 19.24 19.52 19.09 2,700 2,200 0.0
24/07/2023
19.24
 354,700 19.29 19.65 19.12 8,600 0 0.3
21/07/2023
19.29
 710,700 19.14 19.73 18.84 8,900 128,500 -4.5
20/07/2023
19.14
 200,800 19.40 19.40 19.14 7,000 50,000 -1.6
19/07/2023
19.40
 177,100 19.60 19.60 19.37 3,600 1,500 0.1
18/07/2023
19.60
 190,600 19.65 19.91 19.35 0 0 0
17/07/2023
19.65
 234,500 19.86 20.16 19.45 29,500 800 1.1
14/07/2023
19.86
 369,500 19.88 19.96 19.40 0 1,400 -0.1
13/07/2023
19.88
 266,300 19.50 20.26 19.65 0 1,400 -0.1
12/07/2023
19.50
 144,200 19.73 19.91 19.42 0 2,000 -0.1
11/07/2023
19.73
 361,800 19.47 19.83 19.35 23,000 0 0.9
10/07/2023
19.47
 366,500 19.24 19.63 19.22 24,600 1,800 0.9
07/07/2023
19.24
 881,600 19.09 19.65 19.09 11,700 2,100 0.4
06/07/2023
19.09
 219,600 18.43 19.09 18.25 20,000 2,300 0.6
05/07/2023
18.43
 263,300 18.40 18.73 18.32 23,600 50,100 -1.0
04/07/2023
18.40
 132,700 18.12 18.68 18.22 21,400 51,900 -1.1
03/07/2023
18.12
 90,300 18.32 18.32 17.97 1,000 60,700 -2.1
30/06/2023
18.32
 84,900 18.12 18.35 17.97 38,000 500 1.3
29/06/2023
18.12
 131,300 18.63 18.63 18.12 36,900 50,100 -0.5
28/06/2023
18.63
 159,700 18.63 19.14 18.61 0 0 0
27/06/2023
18.63
 266,800 18.04 18.63 18.07 6,500 0 0.2
26/06/2023
18.04
 72,000 18.22 18.22 17.94 100 0 0.0
23/06/2023
18.22
 81,200 18.35 18.55 18.15 0 200 -0.0
22/06/2023
18.35
 182,500 18.17 18.38 18.22 0 0 0
21/06/2023
18.17
 79,500 18.12 18.22 17.97 0 200 -0.0
20/06/2023
18.12
 71,600 17.97 18.27 17.97 0 100 -0.0
19/06/2023
17.97
 96,000 17.92 17.99 17.64 0 100 -0.0
16/06/2023
17.92
 128,200 17.92 18.27 17.87 0 0 0
15/06/2023
17.92
 145,500 18.17 18.17 17.81 0 0 0
14/06/2023
18.17
 139,800 18.40 18.76 18.17 0 0 0
13/06/2023
18.40
 158,800 18.89 19.29 18.22 0 0 0
12/06/2023
18.89
 289,600 18.17 18.89 18.02 0 1,000 -0.0
09/06/2023
18.17
 129,000 17.97 18.27 17.92 0 0 0
08/06/2023
17.97
 127,000 18.15 18.32 17.89 1,400 0 0.0
07/06/2023
18.15
 228,600 18.27 18.38 17.84 0 1,000 -0.0
06/06/2023
18.27
 369,700 17.25 18.38 17.28 100 0 0.0
05/06/2023
17.25
 133,800 16.95 17.36 16.95 1,800 0 0.1
02/06/2023
16.95
 172,500 17.25 17.30 16.69 100 0 0.0
01/06/2023
17.25
 163,400 17.00 17.25 17.00 10,300 0 0.3
31/05/2023
17.00
 116,700 16.79 17.07 16.79 0 0 0
30/05/2023
16.79
 207,000 16.44 16.84 16.44 300 0 0.0
29/05/2023
16.44
 88,900 16.31 16.46 16.33 0 0 0
26/05/2023
16.31
 46,300 16.49 16.54 16.23 0 0 0
25/05/2023
16.49
 86,100 16.51 16.54 16.28 0 400 -0.0
24/05/2023
16.51
 75,300 16.44 16.59 16.36 300 0 0.0
23/05/2023
16.44
 197,700 16.44 16.59 16.33 4,500 38,000 -1.1
22/05/2023
16.44
 161,100 16.64 16.67 16.28 0 0 0
19/05/2023
16.64
 48,900 16.84 16.87 16.64 0 0 0
18/05/2023
16.84
 25,700 16.84 16.92 16.77 0 0 0
17/05/2023
16.84
 35,800 16.97 16.97 16.84 4,300 0 0.1
16/05/2023
16.97
 62,100 16.97 17.28 16.84 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |