Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	30	145,800	30.50	30.50	30	3,100	32,100	0
10/09/2026	30.55	55,300	30.60	30.65	30.40	2,500	13,300	0
09/09/2026	30.50	29,800	30.40	30.50	30.35	1,900	6,900	0
08/09/2026	30.50	37,000	30.40	30.50	30.35	4,000	8,200	0
07/09/2026	30.45	32,800	30.50	30.50	30.35	6,200	500	0
04/09/2026	30.50	26,200	30.50	30.50	30.35	1,000	5,200	0
03/09/2026	30.35	71,000	30.55	30.55	30.30	0	29,500	0
28/08/2026	30.55	66,400	30.55	30.65	30.45	0	14,434	0
27/08/2026	30.55	38,700	30.70	30.80	30.50	100	8,400	0
26/08/2026	30.70	73,300	30.80	30.95	30.50	0	40,900	0
25/08/2026	30.40	111,700	30.85	31	30.35	6,201	34,700	0
24/08/2026	30.70	83,900	30.60	30.95	30.25	9,700	20,702	0
21/08/2026	30.20	161,700	30.35	30.45	30.05	17,000	32,300	0
20/08/2026	30	262,700	30.25	30.55	29.95	300	49,100	0
19/08/2026	30.20	49,700	30.05	30.40	30.05	0	9,700	0
18/08/2026	30	78,000	30.10	30.50	29.95	1,300	19,800	0
17/08/2026	30	323,200	28.40	30.50	28.40	3,000	105,200	0
14/08/2026	30.50	125,000	31.20	31.20	30.50	0	20,400	0
13/08/2026	31.20	41,900	31.35	31.70	31.10	2,000	14,700	0
12/08/2026	31.35	111,900	32	32	31.30	45,400	39,300	0
11/08/2026	31.65	57,400	31.70	31.90	31.55	200	11,200	0
10/08/2026	31.55	58,000	31	31.55	31	11,100	12,100	0
07/08/2026	30.85	76,000	30.90	31.50	30.80	10,200	24,500	0
06/08/2026	30.85	32,800	31	31	30.70	100	6,800	0
05/08/2026	30.85	93,000	31	31.15	30.85	0	37,050	0
04/08/2026	31	63,300	31.20	31.70	31	2,100	14,500	0
03/08/2026	31.20	52,700	30.70	31.20	30.60	8,300	12,000	0
31/07/2026	30.40	146,500	30.90	32	30.30	4,200	36,300	0
30/07/2026	30.90	54,900	30.45	30.90	30.45	6,200	29,350	0
29/07/2026	30.30	109,900	30.30	30.50	29.90	3,400	31,500	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

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 (2026-08-12)	-0.80	-2.55%	1,780,200	-372,635	0	30 31.35 30
2 tháng (2026-07-13)	-1.20	-3.78%	4,047,200	-1,324,485	0	30 31.95 30
3 tháng (2026-06-15)	-3.75	-10.93%	6,042,400	-1,846,238	0	30 34.55 30
6 tháng (2026-03-16)	-4.45	-12.72%	17,047,200	-1,780,973	15.4	30 37.04 30
12 tháng (2025-09-16)	-1.84	-5.67%	81,621,400	726,427	103.5	28.97 39.38 30
24 tháng (2024-09-23)	4.82	18.73%	158,940,600	704,057	104.7	22.90 39.38 30
36 tháng (2023-09-27)	8.70	39.84%	198,756,100	965,247	116.2	17.10 39.38 30
60 tháng (2021-10-07)	3.94	14.79%	262,309,400	-1,816,958	37.0	14.35 39.38 30

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH