Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
28/11/2025	36.10	1,062,200	35.74	36.69	35.69	55,900	23,600	1.3
27/11/2025	35.69	316,400	35.56	35.92	35.56	1,600	45,100	-1.7
26/11/2025	35.97	371,200	35.51	36.10	35.42	30,900	0	1.2
25/11/2025	35.47	676,800	36.69	36.69	35.38	500	182,000	-7.2
24/11/2025	36.28	865,900	36.15	36.55	35.97	129,500	43,300	3.5
21/11/2025	35.83	474,700	36.06	36.10	35.51	1,800	83,800	-3.3
20/11/2025	36.28	493,500	36.42	36.55	36.01	154,000	90,500	2.6
19/11/2025	36.46	720,800	36.37	36.60	36.24	251,000	74,500	7.1
18/11/2025	36.19	691,100	36.46	36.46	35.74	5,200	86,500	-3.2
17/11/2025	36.42	1,024,500	36.64	37.27	36.37	65,700	39,300	1.1
14/11/2025	36.24	801,400	36.10	36.24	35.65	293,800	9,900	11.4
13/11/2025	36.15	1,186,700	35.83	37.36	35.51	149,800	34,300	4.6
12/11/2025	35.83	904,900	36.15	36.46	35.65	11,200	97,200	-3.4
11/11/2025	35.56	671,600	34.12	35.56	34.12	92,900	11,600	3.1
10/11/2025	34.39	377,000	33.85	34.66	33.85	99,600	7,500	3.5
07/11/2025	33.85	251,400	34.84	34.84	33.76	5,400	57,600	-2.0
06/11/2025	34.84	566,500	34.34	35.20	34.21	16,900	59,400	-1.6
05/11/2025	34.21	423,900	33.76	34.66	33.76	42,800	43,300	-0.0
04/11/2025	34.21	895,300	35.11	35.11	33.13	71,800	49,700	0.8
03/11/2025	35.11	718,800	35.92	35.92	34.93	41,700	60,800	-0.8
31/10/2025	34.93	1,126,500	33.89	34.93	33.76	74,100	20,100	2.1
30/10/2025	32.68	209,800	32.68	32.68	32.23	31,700	8,400	0.8
29/10/2025	32.41	194,700	32.32	32.72	32.00	35,300	5,100	1.1
28/10/2025	32.23	156,800	32.68	32.68	31.78	3,500	26,500	-0.8
27/10/2025	32.23	524,700	33.04	33.04	31.69	82,800	18,800	2.3
24/10/2025	30.88	65,800	30.92	30.92	30.16	6,800	21,300	-0.5
23/10/2025	30.92	60,300	31.19	31.19	30.88	700	2,600	-0.1
22/10/2025	30.56	117,000	30.61	31.15	30.25	14,800	6,400	0.3
21/10/2025	30.25	162,000	29.80	30.61	29.71	29,700	400	1.0
20/10/2025	29.80	156,500	30.88	31.42	29.75	8,700	14,800	-0.2
17/10/2025	30.83	109,500	30.79	31.06	30.65	7,300	0	0.3
16/10/2025	30.79	81,500	31.06	31.06	30.74	0	19,400	-0.7
15/10/2025	30.92	182,100	31.10	31.24	30.74	400	7,800	-0.3
14/10/2025	31.15	94,400	31.69	31.73	31.15	0	11,400	-0.4
13/10/2025	31.69	179,200	31.06	32.05	31.06	34,000	11,700	0.8
10/10/2025	31.24	124,600	31.24	31.51	31.15	6,100	5,600	0.0
09/10/2025	31.24	91,900	31.33	31.78	31.15	0	0	0
08/10/2025	31.33	63,500	32.32	32.32	31.19	800	11,700	-0.4
07/10/2025	31.19	54,000	31.51	31.51	31.06	0	5,200	-0.2
06/10/2025	31.15	112,100	30.83	31.33	30.70	13,500	16,600	-0.1
03/10/2025	30.79	111,500	31.06	31.15	30.79	0	11,700	-0.4
02/10/2025	31.10	134,600	31.28	31.78	30.97	5,300	13,000	-0.3
01/10/2025	31.19	78,600	31.06	31.37	31.06	0	4,000	-0.1
30/09/2025	31.06	295,500	31.82	31.82	30.88	0	31,500	-1.1
29/09/2025	31.60	181,300	31.96	31.96	31.51	0	23,400	-0.8
26/09/2025	31.96	125,200	32.32	32.32	31.96	2,300	3,800	-0.1
25/09/2025	32.32	94,400	32.59	32.59	32.18	4,900	0	0.2
24/09/2025	32.18	75,600	32.36	32.36	31.96	0	14,800	-0.5
23/09/2025	32.14	172,500	32.14	32.59	31.96	0	19,500	-0.7
22/09/2025	32.18	192,300	32.68	33.04	31.96	100	55,200	-2.0
19/09/2025	32.86	355,900	32.99	33.22	32.77	42,900	3,300	1.4
18/09/2025	32.81	158,900	33.26	33.26	32.50	0	17,000	-0.6
17/09/2025	32.95	258,600	33.62	33.62	32.90	40,300	700	1.5
16/09/2025	33.31	302,900	33.76	33.85	33.13	38,700	55,400	-0.6
15/09/2025	33.58	557,800	32.99	33.58	32.68	84,000	0	3.1
12/09/2025	32.63	248,000	32.41	32.86	32.32	7,500	1,000	0.2
11/09/2025	32.41	156,000	31.96	32.41	31.51	37,500	5,500	1.1
10/09/2025	31.96	75,900	32.23	32.23	31.82	0	15,700	-0.6
09/09/2025	32.09	120,200	32.09	32.14	31.96	100	0	0.0
08/09/2025	32.05	223,200	32.77	32.77	31.96	400	100	0.0
05/09/2025	32.68	274,700	33.22	33.31	32.68	20,000	0	0.7
04/09/2025	33.08	211,200	33.26	33.67	32.99	0	27,000	-1.0
03/09/2025	33.22	81,200	33.26	33.44	32.90	100	2,000	-0.1
29/08/2025	32.81	307,700	33.76	33.76	32.68	0	100,800	-3.7
28/08/2025	33.49	306,200	32.77	33.62	32.77	0	3,700	0
27/08/2025	32.77	220,900	32.95	32.95	32.41	800	28,700	-1.0
26/08/2025	32.41	151,200	32.32	32.41	31.78	300	7,100	-0.2
25/08/2025	32.23	170,200	32.41	32.54	31.87	0	37,600	-1.3
22/08/2025	32.32	366,000	31.69	33.31	31.55	17,800	18,000	-0.0
21/08/2025	31.69	443,300	31.96	32.00	31.46	9,200	17,500	-0.3
20/08/2025	31.96	740,000	32.54	32.81	31.96	27,200	30,200	-0.1
19/08/2025	32.95	544,300	33.26	33.26	32.90	1,700	12,300	-0.4
18/08/2025	33.26	612,100	33.76	33.80	33.26	3,200	26,500	-0.9
15/08/2025	33.71	584,300	34.66	34.70	33.67	2,700	82,900	-3.0
14/08/2025	34.61	614,600	34.25	34.61	33.89	8,900	33,000	-0.9
13/08/2025	34.25	1,070,400	35.11	35.33	34.12	5,100	160,300	-6.0
12/08/2025	35.11	898,500	36.06	36.06	34.75	19,200	200,300	-7.1
11/08/2025	35.83	981,200	35.83	36.51	35.51	76,300	97,700	-0.9
08/08/2025	35.83	889,700	37.00	37.00	35.56	7,200	39,100	-1.3
07/08/2025	36.33	2,201,900	35.06	36.60	35.06	272,900	5,400	10.6
06/08/2025	34.52	652,800	33.58	34.57	33.26	142,700	18,900	4.7
05/08/2025	33.31	521,500	33.67	33.89	33.31	57,800	57,500	0.0
04/08/2025	33.76	373,300	33.85	33.94	33.58	23,100	53,500	-1.1
01/08/2025	33.85	382,100	34.57	34.57	33.53	32,300	86,400	-2.0
31/07/2025	34.03	527,100	34.93	34.93	33.40	2,800	167,600	-6.2
30/07/2025	33.17	476,800	33.04	33.58	32.86	2,300	98,000	-3.5
29/07/2025	33.04	917,900	35.56	35.56	32.77	4,900	192,700	-7.2
28/07/2025	35.11	979,500	34.70	35.56	34.21	199,500	144,200	2.1
25/07/2025	34.61	488,000	34.75	34.93	34.48	79,900	17,700	2.4
24/07/2025	34.61	810,900	35.11	35.11	34.39	95,600	43,400	2.0

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 (2025-11-12)	-2.18	-6.08%	12,956,700	230,800	9.9	33.20 36.46 33.45
2 tháng (2025-10-13)	1.96	6.19%	20,282,000	467,100	18.6	29.80 36.46 33.45
3 tháng (2025-09-15)	0.07	0.21%	23,823,700	413,600	16.9	29.80 36.46 33.45
6 tháng (2025-06-16)	1.60	5%	53,994,700	-572,700	-22.2	29.80 36.46 33.45
12 tháng (2024-12-17)	2.38	7.62%	88,791,800	274,630	11.3	23.56 37.03 33.45
24 tháng (2023-12-25)	13.04	63.26%	131,070,500	601,620	26.5	20.33 37.03 33.45
36 tháng (2022-12-28)	16.46	95.72%	167,200,200	487,560	32.1	16.67 37.03 33.45
60 tháng (2021-01-07)	21.36	173.87%	222,139,900	-836,985	39.9	11.49 37.03 33.45

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH