Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	37.45	35,500	38.10	38.10	37.45	12,900	8,100	0
28/04/2026	37.90	214,900	37.90	38.25	37.50	74,900	33,700	0
27/04/2026	37.80	208,400	38.25	38.45	37.60	60,800	18,100	0
24/04/2026	37.80	208,400	38.25	38.45	37.60	60,800	18,100	0
23/04/2026	37.90	274,800	37.75	37.90	37.15	6,000	19,100	0
22/04/2026	37.55	227,700	38.10	38.45	37.20	45,800	6,200	0
21/04/2026	38.10	427,600	37.90	39.25	37.90	63,200	20,200	0
20/04/2026	37.90	250,400	37.20	37.90	37.15	71,600	9,700	0
17/04/2026	37.15	179,600	37.60	37.85	37.15	36,100	0	0
16/04/2026	37.60	299,100	36.80	37.60	36.50	77,700	500	0
15/04/2026	36.60	260,800	37.40	37.40	36.60	16,000	26,500	0
14/04/2026	37.10	96,500	37.90	37.90	37.10	700	19,800	0
13/04/2026	37.10	91,400	37.30	37.50	36.95	10,900	5,000	0
10/04/2026	37.30	194,700	37.70	37.75	37.25	20,500	23,100	0
09/04/2026	37.50	241,600	37.75	37.80	36.85	126,900	34,000	0
08/04/2026	37.45	294,300	37	37.50	36.65	9,200	25,900	0
07/04/2026	36.25	180,300	36.45	36.50	36.05	10,200	33,800	-1.0
06/04/2026	36.45	154,400	37.10	37.15	36.45	7,800	29,700	-0.8
03/04/2026	36.90	248,200	37.40	37.95	36.80	129,600	114,800	0.5
02/04/2026	37.50	224,300	36.80	37.95	36.40	153,900	34,500	4.6
01/04/2026	36.80	403,300	38.05	38.20	36.50	30,500	0	1.0
31/03/2026	37.60	143,500	37.80	37.80	37.25	39,800	20,800	0.7
30/03/2026	37.25	138,400	36.80	37.70	36.80	75,600	62,600	0.5
27/03/2026	37.80	216,500	37.80	38	37.15	75,600	62,600	0.5
26/03/2026	37.80	430,000	36.80	37.90	36.60	108,300	31,900	2.8
25/03/2026	36.85	243,700	36.15	36.85	36.15	43,700	21,300	0.8
24/03/2026	36.05	130,400	36.45	36.80	36.05	101,700	54,800	1.7
23/03/2026	35.55	413,100	36	36	33.80	101,700	54,800	1.7
20/03/2026	36.10	283,500	35.60	36.50	35.60	89,900	2,200	3.2
19/03/2026	36	258,500	36.45	36.65	36	64,100	20,100	1.6
18/03/2026	36.80	170,800	36.55	36.85	36.20	14,700	17,500	-0.1
17/03/2026	36.45	190,200	36.50	37.15	36.40	28,200	89,000	-2.2
16/03/2026	36	213,600	36.50	36.95	35.55	59,700	59,400	0.0
13/03/2026	36.50	198,000	36.75	36.75	36.15	59,700	59,400	0.0
12/03/2026	36.85	444,700	36.30	37.20	36.10	134,400	39,400	3.5
11/03/2026	36.35	356,000	35.80	36.80	35.80	51,500	6,500	1.6
10/03/2026	35.90	680,600	35.80	35.95	34.55	699,500	187,200	17.2
09/03/2026	33.60	2,621,800	33.45	35	33.30	699,500	187,200	17.2
06/03/2026	35.80	1,349,500	37.10	37.10	35.80	156,700	333,100	-6.5
05/03/2026	37.55	1,086,100	39.45	39.50	37.25	92,000	332,400	-9.3
04/03/2026	39.25	1,511,800	38.50	39.95	37	129,600	114,800	0.5
03/03/2026	38.50	1,178,000	38.40	39.60	38.05	416,200	107,400	11.8
02/03/2026	38	1,627,800	37	40.50	37	146,500	146,200	0.0
27/02/2026	39.25	1,184,200	38.70	41	37.60	185,200	134,000	1.8
26/02/2026	38.70	626,300	39	39.05	38.10	39,100	151,600	-4.3
25/02/2026	39	865,300	38.80	39.35	37.75	104,600	173,000	-2.6
24/02/2026	38.15	654,000	37.55	38.65	37.45	89,600	61,900	1.0
23/02/2026	37.50	549,400	38	38.30	37.30	56,900	43,900	0.5
13/02/2026	36.75	435,300	36.80	36.85	36.15	43,600	92,100	-1.8
12/02/2026	36.80	348,000	37	37.25	34.50	33,500	9,900	0.8
11/02/2026	36.90	310,900	36.65	37.45	36.45	32,000	50,000	-0.7
10/02/2026	36.40	733,100	36.65	37.50	36	55,300	134,000	-2.9
09/02/2026	36.50	884,600	37.70	39	36.25	131,700	240,100	-4.2
06/02/2026	37.70	1,345,600	39.20	39.90	37.70	131,700	240,100	-4.2
05/02/2026	40.50	2,713,300	38.60	41.30	38.60	529,900	174,800	14.2
04/02/2026	38.60	946,700	39.50	39.50	38.20	153,900	34,500	4.6
03/02/2026	39.20	1,642,900	39.10	39.60	38.50	146,500	146,200	0.0
02/02/2026	38.40	2,723,700	36.95	38.40	36.10	281,800	99,300	6.6
30/01/2026	35.90	510,800	36	36.40	35.70	144,300	21,000	4.4
29/01/2026	35.75	663,600	34.30	35.90	34.30	27,900	121,700	-3.3
28/01/2026	34.55	225,700	34.85	35.50	34.20	0	59,300	-2.0
27/01/2026	34.95	145,200	34.75	34.95	34.25	15,000	11,900	0.1
26/01/2026	34.60	558,900	35.40	35.40	34.30	31,100	57,900	-0.9
23/01/2026	35.40	355,900	36	36	35	37,100	50,300	-0.5
22/01/2026	35.85	353,700	35.50	35.95	35.40	74,500	20,200	1.9
21/01/2026	35.45	609,300	35.90	36.05	35	151,200	9,100	5.0
20/01/2026	35.90	571,800	37	37.20	35.90	68,000	42,900	0.9
19/01/2026	37	482,600	37.55	38.15	36.55	2,700	74,600	-2.7
16/01/2026	37.15	1,134,400	36	37.45	35.90	171,900	78,400	3.4
15/01/2026	35.70	644,500	36.30	36.45	35.70	37,800	56,200	-0.7
14/01/2026	35.50	979,900	34.75	36.40	34.45	103,700	94,400	0.3
13/01/2026	34.75	816,700	35.30	36.20	34.75	94,100	26,000	2.4
12/01/2026	35.30	797,800	35.95	36.60	35.15	26,000	79,800	-1.9
09/01/2026	35.35	1,141,700	33.40	35.35	33.30	191,600	122,400	2.3
08/01/2026	33.05	447,000	32.95	33.50	32.85	116,600	3,000	3.8
07/01/2026	32.80	325,200	32.70	32.90	32.55	74,800	0	2.4
06/01/2026	32.35	359,400	31.95	32.40	31.55	116,900	0	3.7
05/01/2026	31.95	232,600	32.45	32.60	31.90	31,000	7,600	0.8
31/12/2025	32.45	229,700	32.90	32.90	32.30	30,500	0	1.0
30/12/2025	32.75	139,900	33.05	33.10	32.65	19,200	32,500	-0.4
29/12/2025	32.90	128,600	33.15	33.15	32.90	19,400	0	0.6
26/12/2025	33.15	346,700	33	33.85	32.80	45,300	46,700	-0.0
25/12/2025	32.80	186,000	33.30	33.30	32.80	0	58,200	-1.9
24/12/2025	33.30	179,600	33.20	33.30	33	23,200	16,600	0.2
23/12/2025	33.20	241,700	33.65	33.65	33.10	37,700	17,600	0.7
22/12/2025	33.50	166,800	33.40	33.55	33.30	20,600	4,800	0.5
19/12/2025	33.50	312,700	33.50	33.60	31.20	80,400	12,000	2.3
18/12/2025	33.50	189,600	33.20	33.75	33.20	33,200	2,100	1.0
17/12/2025	33.15	150,300	33.60	33.75	33.15	51,700	0	1.7
16/12/2025	33.65	265,400	33.15	33.70	32	95,300	200	3.2
15/12/2025	33.35	176,300	33.45	33.45	33.15	22,800	4,800	0.6
12/12/2025	33.45	220,700	33.80	33.80	33	33,200	20,600	0.4
11/12/2025	33.65	150,500	33.50	33.65	33.25	19,500	0	0.7
10/12/2025	33.40	131,600	33.20	33.40	33	17,100	12,400	0.2
09/12/2025	33.20	516,800	33.85	33.85	32.95	82,300	23,300	2.0
08/12/2025	33.75	192,100	33.85	33.90	33.65	0	24,000	-0.8
05/12/2025	33.80	317,700	33.80	34.25	33.75	23,300	7,200	0.5
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: Cổ tức tiền mặt tỉ lệ: 40%
01/12/2025	35.15	521,900	36.10	36.50	34.65	4,500	126,600	-4.3

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 (2026-03-30)	0.55	1.48%	4,747,700	531,200	5.5	36.25 38.10 37.90
2 tháng (2026-02-27)	-1.45	-3.69%	19,536,500	1,928,400	53.2	33.60 39.25 37.90
3 tháng (2026-01-28)	3.25	9.41%	35,715,700	2,077,300	59.4	33.60 40.50 37.90
6 tháng (2025-10-30)	5.12	15.67%	66,803,800	3,372,300	105.5	31.95 40.50 37.90
12 tháng (2025-05-05)	11.36	42.98%	111,280,700	2,868,234	84.9	26.44 40.50 37.90
24 tháng (2024-05-08)	10.24	37.18%	168,354,600	3,170,030	98.7	23.56 40.50 37.90
36 tháng (2023-05-15)	20.34	116.55%	211,712,100	4,011,920	138.3	16.77 40.50 37.90
60 tháng (2021-05-24)	21.57	132.90%	264,516,000	2,038,815	124.9	14.76 40.50 37.90

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH