Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	30.10	96,800	30.30	30.40	29.90	200	21,500	0
28/07/2026	30.30	257,600	30.30	30.50	29.90	33,000	150,900	0
27/07/2026	30.60	134,500	31.05	31.05	30.50	13,700	123,800	0
24/07/2026	30.90	183,400	31	31.40	30.20	7,000	170,450	0
23/07/2026	31	208,300	30.50	31.45	29.95	10,500	131,100	0
22/07/2026	30.50	102,800	30.80	31	30	3,100	72,000	0
21/07/2026	30.90	31,900	30.90	31	30.80	0	6,300	0
20/07/2026	30.90	170,600	31.55	31.55	30.85	0	64,700	0
17/07/2026	31.50	34,000	31.50	31.80	31.40	700	5,900	0
16/07/2026	31.40	196,200	31.95	31.95	30.85	51,400	151,100	0
15/07/2026	31.95	30,800	31.90	31.95	31.70	0	6,100	0
14/07/2026	31.95	65,800	31.75	32	31.75	0	16,300	0
13/07/2026	31.75	106,600	31.95	31.95	31.60	100	3,200	0
10/07/2026	31.90	91,800	32.05	32.20	31.60	0	49,600	0
09/07/2026	32	39,600	32.25	32.25	31.80	100	10,250	0
08/07/2026	32.20	229,500	32.55	33	31.50	52,100	188,050	0
07/07/2026	32.50	188,300	33.10	33.10	32	19,400	23,575	0
06/07/2026	32.70	138,000	33.15	33.20	32.60	0	26,800	0
03/07/2026	33.10	153,800	33.45	33.95	33.10	0	24,300	0
02/07/2026	33.50	167,100	33.65	33.75	33.40	5,000	94,400	0
01/07/2026	33.75	52,300	33.60	34	33.60	7,000	29,000	0
30/06/2026	33.90	171,800	33.70	33.95	33.45	70,200	132,400	0
29/06/2026	34	37,200	33.80	34	33.60	18,700	2,520	0
26/06/2026	33.90	119,900	33.65	33.90	33.65	71,000	111,050	0
25/06/2026	34.10	78,100	33.90	34.30	33.85	26,700	30,800	0
24/06/2026	33.90	79,700	34.10	34.10	33.75	3,900	60,900	0
23/06/2026	34.10	66,300	34.10	34.20	33.90	24,800	4,630	0
22/06/2026	34	90,100	34.70	34.70	33.90	28,600	27,400	0
19/06/2026	34.45	51,900	34.55	34.65	34.30	400	700	0
18/06/2026	34.55	94,900	34.50	34.55	34.15	50,000	30,100	0
17/06/2026	34.40	37,900	34.40	34.50	34	4,000	13,800	0
16/06/2026	34	71,400	34.30	34.45	34	7,700	37,678	0
15/06/2026	34.30	35,600	34.30	34.30	33.95	4,100	17,500	0
12/06/2026	33.70	93,800	33.90	33.90	33.55	4,100	34,600	0
11/06/2026	33.70	40,000	33.75	33.75	33.45	6,000	9,000	0
10/06/2026	33.75	88,200	33.90	33.90	33.50	9,800	54,100	0
09/06/2026	33.90	29,700	33.50	33.90	33.50	400	5,800	0
08/06/2026	33.50	101,500	33.95	33.95	33.50	6,600	38,600	0
05/06/2026	33.95	40,200	34	34	33.80	0	5,400	0
04/06/2026	34	45,000	34	34.25	33.85	3,000	23,000	0
03/06/2026	34	49,600	34.70	34.70	34	0	14,400	0
02/06/2026	34.05	77,500	34.40	34.40	34	0	48,250	0
01/06/2026	34.40	25,100	34.90	34.90	34.35	0	10,700	0
29/05/2026	34.40	48,500	34.40	34.55	34.15	0	25,300	0
28/05/2026	34.40	84,700	34.60	34.60	34.30	0	35,300	0
27/05/2026	34.55	82,500	34.90	35.05	34.50	2,500	29,000	0
26/05/2026	34.90	52,400	35	35	34.80	0	17,900	0
25/05/2026	35	151,900	35.20	35.60	34.65	9,800	101,535	0
22/05/2026	35.70	104,100	35.45	35.70	35.35	5,500	5,000	0
21/05/2026	35.45	151,100	34.70	35.55	34.70	7,100	26,800	0
20/05/2026	34.70	106,400	34.90	35.20	34.40	13,200	12,400	0
19/05/2026	34.90	107,100	35.30	35.40	34.90	2,000	36,100	0
18/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2026	35.30	150,900	35.30	35.55	34.70	0	57,100	0
15/05/2026	35.10	185,400	35.34	35.34	35.00	900	40,600	0
14/05/2026	35.20	54,500	35.10	35.29	35.00	0	19,300	0
13/05/2026	35.10	135,500	35.00	35.20	34.95	3,000	28,950	0
12/05/2026	35.10	160,400	35.34	35.39	34.95	0	58,500	0
11/05/2026	35.29	145,900	35.15	35.39	35.00	10,900	33,900	0
08/05/2026	35.05	246,800	35.15	35.20	34.86	11,200	23,900	0
07/05/2026	35.15	233,900	35.15	35.29	34.95	29,400	22,400	0
06/05/2026	35.05	201,100	35.20	35.44	34.95	100	31,000	0
05/05/2026	35.10	165,800	35.25	35.44	35.10	19,700	7,700	0
04/05/2026	35.29	427,200	35.88	35.88	35.10	26,700	68,100	0
29/04/2026	36.27	113,600	37.04	37.04	36.22	36,800	22,500	0
28/04/2026	36.85	214,900	36.85	37.19	36.46	74,900	33,700	0
24/04/2026	36.75	208,400	37.19	37.38	36.56	60,800	18,100	0
23/04/2026	36.85	274,800	36.70	36.85	36.12	6,000	19,100	0
22/04/2026	36.51	227,700	37.04	37.38	36.17	45,800	6,200	0
21/04/2026	37.04	427,600	36.85	38.16	36.85	63,200	20,200	0
20/04/2026	36.85	250,400	36.17	36.85	36.12	71,600	9,700	0
17/04/2026	36.12	179,600	36.56	36.80	36.12	36,100	0	0
16/04/2026	36.56	299,100	35.78	36.56	35.49	77,700	500	0
15/04/2026	35.59	260,800	36.36	36.36	35.59	16,000	26,500	0
14/04/2026	36.07	96,500	36.85	36.85	36.07	700	19,800	0
13/04/2026	36.07	91,400	36.27	36.46	35.93	10,900	5,000	0
10/04/2026	36.27	194,700	36.66	36.70	36.22	20,500	23,100	0
09/04/2026	36.46	241,600	36.70	36.75	35.83	126,900	34,000	0
08/04/2026	36.41	294,300	35.98	36.46	35.63	9,200	25,900	0
07/04/2026	35.25	180,300	35.44	35.49	35.05	10,200	33,800	-1.0
06/04/2026	35.44	154,400	36.07	36.12	35.44	7,800	29,700	-0.8
03/04/2026	35.88	248,200	36.36	36.90	35.78	129,600	114,800	0.5
02/04/2026	36.46	224,300	35.78	36.90	35.39	153,900	34,500	4.6
01/04/2026	35.78	403,300	37.00	37.14	35.49	30,500	0	1.0
31/03/2026	36.56	143,500	36.75	36.75	36.22	39,800	20,800	0.7
30/03/2026	36.22	138,400	35.78	36.66	35.78	75,600	62,600	0.5
27/03/2026	36.75	216,500	36.75	36.95	36.12	75,600	62,600	0.5
26/03/2026	36.75	430,000	35.78	36.85	35.59	108,300	31,900	2.8
25/03/2026	35.83	243,700	35.15	35.83	35.15	43,700	21,300	0.8
24/03/2026	35.05	130,400	35.44	35.78	35.05	101,700	54,800	1.7
23/03/2026	34.57	413,100	35.00	35.00	32.86	101,700	54,800	1.7
20/03/2026	35.10	283,500	34.61	35.49	34.61	89,900	2,200	3.2
19/03/2026	35.00	258,500	35.44	35.63	35.00	64,100	20,100	1.6
18/03/2026	35.78	170,800	35.54	35.83	35.20	14,700	17,500	-0.1
17/03/2026	35.44	190,200	35.49	36.12	35.39	28,200	89,000	-2.2
16/03/2026	35.00	213,600	35.49	35.93	34.57	59,700	59,400	0.0
13/03/2026	35.49	198,000	35.73	35.73	35.15	59,700	59,400	0.0
12/03/2026	35.83	444,700	35.29	36.17	35.10	134,400	39,400	3.5
11/03/2026	35.34	356,000	34.81	35.78	34.81	51,500	6,500	1.6
10/03/2026	34.91	680,600	34.81	34.95	33.59	699,500	187,200	17.2
09/03/2026	32.67	2,621,800	32.52	34.03	32.38	699,500	187,200	17.2
06/03/2026	34.81	1,349,500	36.07	36.07	34.81	156,700	333,100	-6.5

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 (2026-06-29)	-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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH