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)
15/05/2023
16.97
 58,700 16.95 16.97 16.90 0 200 -0.0
12/05/2023
16.95
 21,300 16.95 16.95 16.87 0 0 0
11/05/2023
16.95
 75,900 16.90 16.97 16.84 0 0 0
10/05/2023
16.90
 58,100 16.84 16.95 16.82 100 0 0.0
09/05/2023
16.84
 16,500 16.84 16.95 16.79 0 0 0
08/05/2023
16.84
 41,000 16.84 16.90 16.69 0 0 0
05/05/2023
16.84
 18,400 16.84 16.90 16.77 0 100 -0.0
04/05/2023
16.84
 61,500 17.00 17.25 16.79 200 0 0.0
28/04/2023
17.00
 21,700 16.95 17.25 16.87 0 0 0
27/04/2023
16.95
 57,200 17.07 17.43 16.84 0 0 0
26/04/2023
17.07
 18,600 16.79 17.15 16.79 1,000 0 0.0
25/04/2023
16.79
 64,400 16.95 17.10 16.74 0 19,100 -0.6
24/04/2023
16.95
 29,600 17.46 17.46 16.95 800 2,100 -0.0
21/04/2023
17.46
 33,200 17.51 17.87 17.28 0 0 0.0
20/04/2023
17.51
 70,200 17.15 17.84 17.25 0 0 0
19/04/2023
17.15
 28,800 17.41 17.41 17.15 0 0 0.0
18/04/2023
17.41
 38,200 17.28 17.41 17.15 0 0 0.0
17/04/2023
17.28
 29,200 17.36 17.36 16.84 300 0 0.0
14/04/2023
17.36
 59,800 17.61 17.87 17.36 100 900 -0.0
13/04/2023
17.61
 140,000 17.28 17.66 17.33 0 0 -0.0
12/04/2023
17.28
 52,000 17.13 17.46 16.97 0 500 -0.0
11/04/2023
17.13
 22,400 17.46 17.46 17.00 0 400 -0.0
10/04/2023
17.46
 108,600 17.00 17.48 17.07 0 400 -0.0
07/04/2023
17.00
 36,600 17.00 17.10 17.00 0 300 -0.0
06/04/2023
17.00
 29,200 17.20 17.20 16.87 0 600 -0.0
05/04/2023
17.20
 8,500 16.97 17.36 16.97 0 400 -0.0
04/04/2023
16.97
 63,500 16.90 16.97 16.84 0 24,000 -0.8
03/04/2023
16.90
 48,900 16.84 17.10 16.82 0 400 -0.0
31/03/2023
16.84
 29,800 16.69 16.84 16.59 0 700 -0.0
30/03/2023
16.69
 37,000 16.54 16.82 16.64 0 300 -0.0
29/03/2023
16.54
 29,500 16.59 16.84 16.54 0 300 -0.0
28/03/2023
16.59
 23,200 16.90 16.90 16.59 0 15,346 -0.5
27/03/2023
16.90
 24,700 16.84 16.90 16.74 300 200 0.0
24/03/2023
16.84
 9,700 16.79 17.02 16.74 0 100 -0.0
23/03/2023
16.79
 6,100 16.74 16.79 16.64 0 200 -0.0
22/03/2023
16.74
 17,900 16.77 16.84 16.67 0 600 -0.0
21/03/2023
16.77
 9,700 16.74 16.79 16.69 0 200 -0.0
20/03/2023
16.74
 10,400 16.92 17.05 16.74 0 100 -0.0
17/03/2023
16.92
 4,900 16.82 17.13 16.84 0 400 -0.0
16/03/2023
16.82
 13,200 17.10 17.10 16.82 0 300 -0.0
15/03/2023
17.10
 9,800 17.05 17.15 16.95 0 819 -0.0
14/03/2023
17.05
 22,400 17.18 17.18 16.74 0 500 -0.0
13/03/2023
17.18
 12,600 17.66 17.66 16.90 0 0 1.3
10/03/2023
17.66
 45,100 16.90 17.81 16.74 36,700 75 1.3
09/03/2023
16.90
 46,400 16.84 16.95 16.77 1,300 300 0.0
08/03/2023
16.84
 13,500 16.95 16.95 16.69 0 600 -0.0
07/03/2023
16.95
 25,100 16.67 16.95 16.61 0 1,100 -0.0
06/03/2023
16.67
 13,100 16.67 17.25 16.67 500 1,200 -0.0
03/03/2023
16.67
 11,400 16.84 16.84 16.67 0 0 -0.0
02/03/2023
16.84
 10,600 16.97 16.97 16.84 0 0 -0.0
01/03/2023
16.97
 25,600 16.69 17.00 16.69 0 1,400 -0.0
28/02/2023
16.69
 26,300 16.67 16.82 16.56 0 2,600 -0.1
27/02/2023
16.67
 61,500 17.05 17.18 16.61 0 3,800 -0.1
24/02/2023
17.05
 18,700 17.05 17.30 16.90 0 1,000 -0.0
23/02/2023
17.05
 61,800 17.43 17.43 16.90 300 820 -0.0
22/02/2023
17.43
 62,900 17.84 17.84 17.36 1,900 0 0.1
21/02/2023
17.84
 91,200 17.92 17.92 17.61 2,300 0 0.1
20/02/2023
17.92
 128,100 17.58 17.92 17.25 2,400 0 0.1
17/02/2023
17.58
 24,900 17.58 17.81 17.56 300 1,000 -0.0
16/02/2023
17.58
 204,300 16.84 17.87 16.84 2,500 41,000 -1.3
15/02/2023
16.84
 24,400 16.82 16.84 16.72 0 2,800 -0.1
14/02/2023
16.82
 16,300 16.44 17.07 16.44 0 1,900 -0.1
13/02/2023
16.44
 27,700 16.95 16.95 16.39 0 2,300 -0.1
10/02/2023
16.95
 26,000 16.84 17.13 16.84 6,200 100 0.2
09/02/2023
16.84
 40,200 16.84 17.18 16.84 5,700 30,400 -0.8
08/02/2023
16.84
 61,600 16.79 16.87 16.72 800 1,800 -0.0
07/02/2023
16.79
 60,300 16.84 17.07 16.79 300 40,000 -1.3
06/02/2023
16.84
 70,100 17.23 17.23 16.84 0 200 -0.0
03/02/2023
17.23
 40,900 17.36 17.38 17.00 0 2,900 -0.1
02/02/2023
17.36
 36,800 17.76 17.76 17.25 100 200 -0.0
01/02/2023
17.76
 213,200 17.28 18.12 17.28 0 23,700 -0.8
31/01/2023
17.28
 46,200 17.33 17.33 17.10 7,600 700 0.2
30/01/2023
17.33
 33,000 17.38 17.61 16.84 0 100 -0.0
27/01/2023
17.38
 20,400 17.15 17.41 17.18 1,100 0 0.0
19/01/2023
17.15
 34,100 17.30 17.46 17.00 4,500 0 0.2
18/01/2023
17.30
 56,700 16.95 17.30 16.74 10,400 100 0.3
17/01/2023
16.95
 50,300 16.69 16.95 16.54 2,900 0 0.1
16/01/2023
16.69
 14,900 16.64 16.74 16.18 500 1,500 -0.0
13/01/2023
16.64
 34,200 16.61 16.87 16.64 700 2,000 -0.0
12/01/2023
16.61
 32,600 16.72 16.72 16.59 0 0 0.0
11/01/2023
16.72
 27,000 16.74 16.84 16.69 1,200 0 0.0
10/01/2023
16.74
 37,600 16.72 16.74 16.59 200 0 0.0
09/01/2023
16.72
 84,900 16.36 16.84 16.54 3,300 51,200 -1.6
06/01/2023
16.36
 74,500 16.21 16.59 16.28 300 52,600 -1.7
05/01/2023
16.21
 75,000 16.41 16.59 16.13 1,000 40,100 -1.2
04/01/2023
16.41
 49,800 16.59 16.77 16.39 0 32,100 -1.0
03/01/2023
16.59
 160,300 16.84 16.90 16.54 2,800 103,000 -3.3
30/12/2022
16.84
 123,700 17.25 17.30 16.74 21,800 91,300 -2.3
29/12/2022
17.25
 86,900 16.72 17.41 16.77 3,000 30,000 -0.9
28/12/2022
16.72
 50,100 16.61 16.84 16.72 0 31,600 -1.0
27/12/2022
16.61
 52,800 16.69 16.69 16.54 1,500 30,150 -0.9
26/12/2022
16.69
 90,200 16.82 16.90 16.44 100 32,900 -1.1
23/12/2022
16.82
 62,300 16.44 16.87 16.44 700 32,300 -1.0
22/12/2022
16.44
 54,700 16.84 16.84 16.33 0 31,400 -1.0
21/12/2022
16.84
 118,400 16.84 16.84 16.33 0 31,100 -1.0
20/12/2022
16.84
 79,900 17.61 17.61 16.67 1,500 25,600 -0.8
19/12/2022
17.61
 118,600 17.51 17.76 17.15 3,900 30,300 -0.9
16/12/2022
17.51
 102,300 17.84 17.84 17.51 0 30,900 -1.1
15/12/2022
17.84
 51,700 17.97 18.27 17.69 300 31,800 -1.1
14/12/2022
17.97
 80,100 17.36 18.20 17.46 300 30,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |