Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	37.45	360,900	37.75	38	37.45	28,400	23,800	0.2
14/07/2025	37.50	190,000	37.65	37.80	37	1,600	14,600	-0.5
11/07/2025	37.55	343,700	37.50	37.65	37.30	44,500	24,500	0
10/07/2025	37.30	234,000	37.20	37.65	37.10	62,800	7,200	0
09/07/2025	37.20	398,200	37.65	37.65	36.95	300	11,600	0
08/07/2025	37.50	419,600	38	38.35	37.30	83,300	35,300	1.8
07/07/2025	36.75	352,600	36.70	36.95	36.30	7,200	31,500	-0.9
04/07/2025	36.40	584,500	37.20	37.70	36.25	300	60,000	-2.2
03/07/2025	37.10	781,200	38.30	39	37.10	128,500	5,300	4.7
02/07/2025	38.05	1,186,000	38	39.35	38	57,900	50,100	0.3
01/07/2025	37.90	482,600	37.30	38.45	37.30	72,000	52,000	0.8
30/06/2025	37.25	220,700	37.90	38.05	37.10	0	8,200	-0.3
27/06/2025	37.60	259,600	37.90	38.45	37.35	42,800	54,500	-0.4
26/06/2025	37.60	166,800	37.50	37.95	37.40	0	18,600	-0.7
25/06/2025	37.65	152,100	37.70	37.80	37.30	0	36,200	-1.4
24/06/2025	37.70	370,000	37.25	38.95	37.25	31,200	37,100	-0.2
23/06/2025	37.25	289,900	37.45	37.45	36.50	0	62,800	-2.3
20/06/2025	37.45	388,000	35.50	37.55	35.50	32,000	19,500	0.4
19/06/2025	35.65	189,000	35.80	35.90	35.20	0	10,500	-0.4
18/06/2025	35.80	99,800	36.20	36.45	35.75	2,500	200	0.1
17/06/2025	36.20	110,600	35.85	36.30	35.65	7,900	2,900	0.2
16/06/2025	35.60	143,100	34.70	35.75	34.70	18,700	2,500	0.6
13/06/2025	35.35	207,900	35.80	36.10	35.30	0	21,400	-0.8
12/06/2025	36.15	125,400	36.40	36.40	35.50	57,900	24,100	1.2
11/06/2025	35.55	99,700	36	36	35.30	1,500	8,200	-0.2
10/06/2025	35.30	162,400	35.75	36.20	35.30	9,800	12,600	-0.1
09/06/2025	35.75	126,400	37	37	35.75	0	28,100	-1.0
06/06/2025	37	312,100	36.40	37.30	36.30	13,300	31,500	-0.7
05/06/2025	36.40	504,900	36	37.40	35	130,800	67,600	2.2
04/06/2025	36	242,000	36.90	36.95	36	18,200	50,800	-1.2
03/06/2025	36.90	228,900	37.55	37.60	36.90	4,500	58,000	-2.0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/06/2025	37.65	316,800	37.90	39.20	37.50	12,400	100,100	-3.4
30/05/2025	37.80	381,100	37.93	38.07	37.27	185,000	15,700	9.6
29/05/2025	38	264,800	38	38.33	37.67	74,300	9,900	3.7
28/05/2025	37.93	325,800	38.73	38.73	37.53	80,700	44,200	2.1
27/05/2025	38.40	508,500	39.87	39.87	38.33	64,900	117,000	-3.1
26/05/2025	38	599,500	36.40	38	35.67	179,700	48,500	7.3
23/05/2025	35.53	415,600	34.27	35.80	34	74,200	13,500	3.2
22/05/2025	33.73	324,200	33.33	34.20	33.33	74,100	5,800	0
21/05/2025	33.33	170,100	34	34	33	28,700	27,800	0.0
20/05/2025	33.47	254,200	33.07	34.13	32.77	23,600	13,500	0.5
19/05/2025	33.07	316,400	34	34.33	33.07	10,100	55,100	0
16/05/2025	34.07	415,100	33.53	34.13	32.60	30,900	5,001	0
15/05/2025	33.53	285,400	34.47	34.47	33.20	13,200	19,200	0
14/05/2025	34.07	454,800	32.83	34.27	32.70	203,735	15,700	0
13/05/2025	32.53	293,200	33	33.27	32.33	25,700	55,700	0
12/05/2025	32	213,300	31	32	30.77	10,700	5,700	0
09/05/2025	30.87	287,900	31.57	31.57	30.77	18,200	17,500	0
08/05/2025	30.77	267,100	31.33	31.33	30.53	26,400	30,100	0
07/05/2025	30.67	264,700	29.77	31.47	29.60	19,700	19,500	0
06/05/2025	29.70	150,600	29.40	30	29.40	12,100	15,100	0
05/05/2025	29.37	160,900	29.93	30.07	29.27	200	9,700	0
29/04/2025	29.67	261,800	28.83	30.67	28.83	10,700	81,000	-3.1
28/04/2025	28.67	222,500	28.37	29.07	28	84,600	11,000	3.2
25/04/2025	28.37	151,300	28.50	28.50	28	7,800	31,500	-1.0

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 (2025-08-19)	0	0%	5,759,500	-77,700	-2.7	35.20 37.30 36.45
2 tháng (2025-07-21)	-0.80	-2.14%	21,344,200	-643,800	-23.8	35.20 40.35 36.45
3 tháng (2025-06-20)	-0.85	-2.27%	30,747,800	-892,400	-35.6	35.20 40.35 36.45
6 tháng (2025-03-24)	-2.47	-6.31%	48,021,500	-152,685	-8.3	26.17 40.35 36.45
12 tháng (2024-09-23)	7.20	24.51%	77,880,700	530	2.1	26.17 41.13 36.45
24 tháng (2023-09-29)	11.29	44.61%	117,255,500	295,120	15.0	19.54 41.13 36.45
36 tháng (2022-10-04)	18.54	102.64%	150,708,000	-667,340	-11.5	16.40 41.13 36.45
60 tháng (2020-10-14)	25.08	217.69%	205,644,210	-415,135	52.8	10.34 41.13 36.45

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH