Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	34.10	184,300	33.80	34.25	33.75	23,300	7,200	0
04/12/2025	33.85	356,000	34.20	34.25	33.75	200	19,300	-0.6
03/12/2025	34.15	330,700	33.80	34.40	33.40	9,300	7,000	0.1
02/12/2025	33.80	849,300	35.05	35.05	33.70	200	46,700	-1.6
01/12/2025	35.15	521,900	36.10	36.50	34.65	4,500	126,600	-4.3
28/11/2025	40.10	1,062,200	39.70	40.75	39.65	55,900	23,600	1.3
27/11/2025	39.65	316,400	39.50	39.90	39.50	1,600	45,100	-1.7
26/11/2025	39.95	371,200	39.45	40.10	39.35	30,900	0	1.2
25/11/2025	39.40	676,800	40.75	40.75	39.30	500	182,000	-7.2
24/11/2025	40.30	865,900	40.15	40.60	39.95	129,500	43,300	3.5
21/11/2025	39.80	474,700	40.05	40.10	39.45	1,800	83,800	-3.3
20/11/2025	40.30	493,500	40.45	40.60	40	154,000	90,500	2.6
19/11/2025	40.50	720,800	40.40	40.65	40.25	251,000	74,500	7.1
18/11/2025	40.20	691,100	40.50	40.50	39.70	5,200	86,500	-3.2
17/11/2025	40.45	1,024,500	40.70	41.40	40.40	65,700	39,300	1.1
14/11/2025	40.25	801,400	40.10	40.25	39.60	293,800	9,900	11.4
13/11/2025	40.15	1,186,700	39.80	41.50	39.45	149,800	34,300	4.6
12/11/2025	39.80	904,900	40.15	40.50	39.60	11,200	97,200	-3.4
11/11/2025	39.50	671,600	37.90	39.50	37.90	92,900	11,600	3.1
10/11/2025	38.20	377,000	37.60	38.50	37.60	99,600	7,500	3.5
07/11/2025	37.60	251,400	38.70	38.70	37.50	5,400	57,600	-2.0
06/11/2025	38.70	566,500	38.15	39.10	38	16,900	59,400	-1.6
05/11/2025	38	423,900	37.50	38.50	37.50	42,800	43,300	-0.0
04/11/2025	38	895,300	39	39	36.80	71,800	49,700	0.8
03/11/2025	39	718,800	39.90	39.90	38.80	41,700	60,800	-0.8
31/10/2025	38.80	1,126,500	37.65	38.80	37.50	74,100	20,100	2.1
30/10/2025	36.30	209,800	36.30	36.30	35.80	31,700	8,400	0.8
29/10/2025	36	194,700	35.90	36.35	35.55	35,300	5,100	1.1
28/10/2025	35.80	156,800	36.30	36.30	35.30	3,500	26,500	-0.8
27/10/2025	35.80	524,700	36.70	36.70	35.20	82,800	18,800	2.3
24/10/2025	34.30	65,800	34.35	34.35	33.50	6,800	21,300	-0.5
23/10/2025	34.35	60,300	34.65	34.65	34.30	700	2,600	-0.1
22/10/2025	33.95	117,000	34	34.60	33.60	14,800	6,400	0.3
21/10/2025	33.60	162,000	33.10	34	33	29,700	400	1.0
20/10/2025	33.10	156,500	34.30	34.90	33.05	8,700	14,800	-0.2
17/10/2025	34.25	109,500	34.20	34.50	34.05	7,300	0	0.3
16/10/2025	34.20	81,500	34.50	34.50	34.15	0	19,400	-0.7
15/10/2025	34.35	182,100	34.55	34.70	34.15	400	7,800	-0.3
14/10/2025	34.60	94,400	35.20	35.25	34.60	0	11,400	-0.4
13/10/2025	35.20	179,200	34.50	35.60	34.50	34,000	11,700	0.8
10/10/2025	34.70	124,600	34.70	35	34.60	6,100	5,600	0.0
09/10/2025	34.70	91,900	34.80	35.30	34.60	0	0	0
08/10/2025	34.80	63,500	35.90	35.90	34.65	800	11,700	-0.4
07/10/2025	34.65	54,000	35	35	34.50	0	5,200	-0.2
06/10/2025	34.60	112,100	34.25	34.80	34.10	13,500	16,600	-0.1
03/10/2025	34.20	111,500	34.50	34.60	34.20	0	11,700	-0.4
02/10/2025	34.55	134,600	34.75	35.30	34.40	5,300	13,000	-0.3
01/10/2025	34.65	78,600	34.50	34.85	34.50	0	4,000	-0.1
30/09/2025	34.50	295,500	35.35	35.35	34.30	0	31,500	-1.1
29/09/2025	35.10	181,300	35.50	35.50	35	0	23,400	-0.8
26/09/2025	35.50	125,200	35.90	35.90	35.50	2,300	3,800	-0.1
25/09/2025	35.90	94,400	36.20	36.20	35.75	4,900	0	0.2
24/09/2025	35.75	75,600	35.95	35.95	35.50	0	14,800	-0.5
23/09/2025	35.70	172,500	35.70	36.20	35.50	0	19,500	-0.7
22/09/2025	35.75	192,300	36.30	36.70	35.50	100	55,200	-2.0
19/09/2025	36.50	355,900	36.65	36.90	36.40	42,900	3,300	1.4
18/09/2025	36.45	158,900	36.95	36.95	36.10	0	17,000	-0.6
17/09/2025	36.60	258,600	37.35	37.35	36.55	40,300	700	1.5
16/09/2025	37	302,900	37.50	37.60	36.80	38,700	55,400	-0.6
15/09/2025	37.30	557,800	36.65	37.30	36.30	84,000	0	3.1
12/09/2025	36.25	248,000	36	36.50	35.90	7,500	1,000	0.2
11/09/2025	36	156,000	35.50	36	35	37,500	5,500	1.1
10/09/2025	35.50	75,900	35.80	35.80	35.35	0	15,700	-0.6
09/09/2025	35.65	120,200	35.65	35.70	35.50	100	0	0.0
08/09/2025	35.60	223,200	36.40	36.40	35.50	400	100	0.0
05/09/2025	36.30	274,700	36.90	37	36.30	20,000	0	0.7
04/09/2025	36.75	211,200	36.95	37.40	36.65	0	27,000	-1.0
03/09/2025	36.90	81,200	36.95	37.15	36.55	100	2,000	-0.1
29/08/2025	36.45	307,700	37.50	37.50	36.30	0	100,800	-3.7
28/08/2025	37.20	306,200	36.40	37.35	36.40	0	3,700	0
27/08/2025	36.40	220,900	36.60	36.60	36	800	28,700	-1.0
26/08/2025	36	151,200	35.90	36	35.30	300	7,100	-0.2
25/08/2025	35.80	170,200	36	36.15	35.40	0	37,600	-1.3
22/08/2025	35.90	366,000	35.20	37	35.05	17,800	18,000	-0.0
21/08/2025	35.20	443,300	35.50	35.55	34.95	9,200	17,500	-0.3
20/08/2025	35.50	740,000	36.15	36.45	35.50	27,200	30,200	-0.1
19/08/2025	36.60	544,300	36.95	36.95	36.55	1,700	12,300	-0.4
18/08/2025	36.95	612,100	37.50	37.55	36.95	3,200	26,500	-0.9
15/08/2025	37.45	584,300	38.50	38.55	37.40	2,700	82,900	-3.0
14/08/2025	38.45	614,600	38.05	38.45	37.65	8,900	33,000	-0.9
13/08/2025	38.05	1,070,400	39	39.25	37.90	5,100	160,300	-6.0
12/08/2025	39	898,500	40.05	40.05	38.60	19,200	200,300	-7.1
11/08/2025	39.80	981,200	39.80	40.55	39.45	76,300	97,700	-0.9
08/08/2025	39.80	889,700	41.10	41.10	39.50	7,200	39,100	-1.3
07/08/2025	40.35	2,201,900	38.95	40.65	38.95	272,900	5,400	10.6
06/08/2025	38.35	652,800	37.30	38.40	36.95	142,700	18,900	4.7
05/08/2025	37	521,500	37.40	37.65	37	57,800	57,500	0.0
04/08/2025	37.50	373,300	37.60	37.70	37.30	23,100	53,500	-1.1
01/08/2025	37.60	382,100	38.40	38.40	37.25	32,300	86,400	-2.0
31/07/2025	37.80	527,100	38.80	38.80	37.10	2,800	167,600	-6.2
30/07/2025	36.85	476,800	36.70	37.30	36.50	2,300	98,000	-3.5
29/07/2025	36.70	917,900	39.50	39.50	36.40	4,900	192,700	-7.2
28/07/2025	39	979,500	38.55	39.50	38	199,500	144,200	2.1
25/07/2025	38.45	488,000	38.60	38.80	38.30	79,900	17,700	2.4
24/07/2025	38.45	810,900	39	39	38.20	95,600	43,400	2.0
23/07/2025	38.30	529,600	37.30	38.30	37.30	101,200	65,600	1.4
22/07/2025	37.30	584,800	37.40	37.50	37	16,900	106,200	-3.3
21/07/2025	37.40	487,700	38	38.20	37.35	600	24,300	-0.9
18/07/2025	38	1,493,900	38.50	39.50	38	55,500	286,300	-8.9
17/07/2025	37.95	479,600	37.30	38	37.05	70,600	37,400	1.2
16/07/2025	37.30	249,700	37.35	37.45	37	13,200	104,200	-3.4

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-3.85	-10.13%	14,477,700	274,900	11.8	33.80 40.50 33.85
2 tháng (2025-10-06)	-0.45	-1.30%	19,063,400	392,200	16.1	33.10 40.50 33.85
3 tháng (2025-09-05)	-2.15	-5.92%	23,257,000	400,600	16.6	33.10 40.50 33.85
6 tháng (2025-06-09)	-1.60	-4.48%	53,051,800	-654,100	-24.9	33.10 40.50 33.85
12 tháng (2024-12-09)	0.55	1.64%	89,140,800	335,030	15.4	26.17 41.13 33.85
24 tháng (2023-12-15)	11.75	52.48%	129,777,200	603,520	26.7	22.15 41.13 33.85
36 tháng (2022-12-20)	14.91	77.46%	165,993,800	251,710	24.4	18.52 41.13 33.85
60 tháng (2020-12-30)	21.16	162.82%	221,301,250	-949,865	35.7	12.76 41.13 33.85

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH