CTCP May Sông Hồng (msh)

53
1.50
(2.91%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-10-14) 		6.30 13.94% 3,235,900 31,800 2.1
45
51.50
51.50
2 tháng
(2024-09-16) 		4.30 9.11% 5,544,400 -256,300 -10.9
44.80
51.50
51.50
3 tháng
(2024-08-15) 		2.70 5.53% 8,345,400 -273,000 -11.8
44.80
51.50
51.50
6 tháng
(2024-05-17) 		2.50 5.10% 22,414,100 -361,100 -15.9
43.10
52.70
51.50
12 tháng
(2023-11-20) 		15.18 41.79% 39,002,200 72,975 1.9
35.60
52.70
51.50
24 tháng
(2022-11-24) 		18.96 58.26% 74,168,700 -726,485 -16.9
29.76
52.70
51.50
36 tháng
(2021-11-29) 		-2.33 -4.33% 102,261,200 -3,827,880 -179.9
26.36
59.35
51.50
60 tháng
(2019-12-10) 		25.46 97.77% 158,220,390 -2,581,230 -13.1
12.26
59.35
51.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
26.36
 34,300 26.46 26.72 26.36 0 100 -0.0
08/04/2021
26.46
 31,200 26.41 26.57 26.30 0 400 -0.0
07/04/2021
26.41
 39,300 26.30 26.46 26.04 20,000 200 1.0
06/04/2021
26.30
 14,800 26.57 26.67 25.78 0 200 -0.0
05/04/2021
26.57
 46,100 25.78 26.57 26.04 0 7,500 -0.4
02/04/2021
25.78
 27,500 25.73 27.09 25.67 0 900 -0.0
01/04/2021
25.73
 22,000 25.99 26.01 25.51 0 1,400 -0.1
31/03/2021
25.99
 14,200 26.12 26.12 25.75 0 1,000 -0.0
30/03/2021
26.12
 29,800 26.12 26.46 26.04 0 4,300 -0.2
29/03/2021
26.12
 12,500 25.04 26.36 25.44 100 900 -0.0
26/03/2021
25.04
 58,300 25.30 25.62 23.54 0 1,700 -0.1
25/03/2021
25.30
 51,200 25.46 25.57 25.25 0 4,200 -0.2
24/03/2021
25.46
 31,200 26.20 26.20 24.73 0 2,400 -0.1
23/03/2021
26.20
 25,300 26.20 26.72 25.78 0 1,600 -0.1
22/03/2021
26.20
 14,800 26.41 26.41 26.20 0 2,000 -0.1
19/03/2021
26.41
 25,500 26.57 26.78 26.41 0 1,400 -0.1
18/03/2021
26.57
 62,300 26.88 27.25 26.36 0 50,900 -2.6
17/03/2021
26.88
 15,100 27.09 27.36 26.83 0 600 -0.0
16/03/2021
27.09
 35,900 26.57 27.15 26.30 0 400 -0.0
15/03/2021
26.57
 25,600 26.83 26.83 26.30 0 1,100 -0.1
12/03/2021
26.83
 20,200 26.83 27.09 26.78 0 1,100 -0.1
11/03/2021
26.83
 26,100 26.72 26.83 26.57 200 0 0.0
10/03/2021
26.72
 15,200 26.72 26.72 26.09 1,500 200 0.1
09/03/2021
26.72
 114,200 25.51 27.09 25.30 400 6,500 -0.3
08/03/2021
25.51
 31,200 25.67 25.80 25.51 1,000 1,900 -0.0
05/03/2021
25.67
 72,100 25.04 26.04 24.73 11,900 1,600 0.5
04/03/2021
25.04
 76,500 25.51 25.78 24.99 0 800 -0.0
03/03/2021
25.51
 50,900 25.23 25.78 24.99 2,700 200 0.1
02/03/2021
25.23
 19,400 25.25 25.51 24.88 0 800 -0.0
01/03/2021
25.25
 21,100 25.23 25.78 25.20 100 1,500 -0.1
26/02/2021
25.23
 124,200 24.52 25.25 24.52 1,700 7,900 -0.3
25/02/2021
24.52
 33,300 24.46 24.88 24.46 3,900 9,200 -0.2
24/02/2021
24.46
 21,400 24.73 24.99 24.30 900 6,500 -0.3
23/02/2021
24.73
 52,300 25.12 25.12 24.30 500 1,100 -0.0
22/02/2021
25.12
 102,300 24.57 25.23 23.99 35,500 1,200 1.6
19/02/2021
24.57
 104,500 24.46 24.57 24.20 4,400 14,800 -0.5
18/02/2021
24.46
 133,900 24.44 24.46 23.94 3,700 47,200 -2.0
17/02/2021
24.44
 70,100 24.46 24.73 23.78 3,700 16,000 -0.6
09/02/2021
24.46
 138,000 23.15 24.46 23.15 2,600 2,100 0.0
08/02/2021
23.15
 162,100 22.99 23.25 22.10 0 3,200 -0.1
05/02/2021
22.99
 42,600 22.73 23.02 22.67 0 1,400 -0.1
04/02/2021
22.73
 42,400 23.25 23.25 22.36 1,100 4,800 -0.2
03/02/2021
23.25
 72,000 21.94 23.41 21.94 35,600 10,500 1.1
02/02/2021
21.94
 94,500 20.52 21.94 19.99 54,900 4,200 2.0
01/02/2021
20.52
 169,300 22.04 22.10 20.52 800 6,800 -0.2
29/01/2021
22.04
 134,800 21.83 22.15 20.33 14,300 900 0.6
28/01/2021
21.83
 190,400 23.46 23.46 21.83 0 4,200 -0.2
27/01/2021
23.46
 158,900 25.23 25.23 23.46 13,400 1,800 0.5
26/01/2021
25.23
 252,100 24.07 25.75 24.30 1,400 9,300 -0.4
25/01/2021
24.07
 281,900 22.52 24.07 22.20 200 500 -0.0
22/01/2021
22.52
 126,400 22.04 22.88 21.83 1,200 300 0.0
21/01/2021
22.04
 84,400 21.41 22.20 21.44 1,000 2,700 -0.1
20/01/2021
21.41
 68,000 21.57 21.73 20.52 400 3,000 -0.1
19/01/2021
21.57
 127,800 22.78 22.78 21.20 1,400 1,500 -0.0
18/01/2021
22.78
 135,800 21.88 22.83 22.20 11,500 600 0.5
15/01/2021
21.88
 88,600 22.04 22.10 21.88 800 500 0.0
14/01/2021
22.04
 65,900 22.10 22.10 21.83 9,100 14,600 -0.2
13/01/2021
22.10
 90,500 22.52 22.62 22.10 100 5,000 -0.2
12/01/2021
22.52
 53,700 22.75 22.75 22.36 0 800 -0.0
11/01/2021
22.75
 145,500 21.96 23.09 21.94 55,700 2,900 2.3
08/01/2021
21.96
 144,400 21.94 22.41 21.88 5,200 17,400 -0.5
07/01/2021
21.94
 79,400 21.96 21.96 21.62 0 2,000 -0.1
06/01/2021
21.96
 144,100 21.96 22.12 21.83 68,000 35,200 1.4
05/01/2021
21.96
 284,400 21.15 22.25 21.23 11,000 101,200 -3.7
04/01/2021
21.15
 162,800 20.89 21.20 20.81 5,400 68,700 -2.5
31/12/2020
20.89
 182,160 20.89 20.91 20.52 85,820 20,260 2.6
30/12/2020
20.89
 52,590 21.02 21.02 20.78 1,460 3,000 -0.1
29/12/2020
21.02
 70,210 20.83 21.02 20.73 4,880 11,180 -0.3
28/12/2020
20.83
 82,430 21.04 21.15 20.78 4,560 10,760 -0.2
25/12/2020
21.04
 38,700 21.25 21.31 20.75 90 1,760 -0.1
24/12/2020
21.25
 278,160 20.41 21.36 19.99 182,000 3,990 6.9
23/12/2020
20.41
 91,440 20.78 20.78 20.31 0 3,440 -0.1
22/12/2020
20.78
 128,990 21.25 21.25 20.36 20 3,330 -0.1
21/12/2020
21.25
 77,170 21.41 21.60 21.20 1,040 5,690 -0.2
18/12/2020
21.41
 96,340 21.33 21.41 21.10 710 1,570 -0.0
17/12/2020
21.33
 96,570 21.62 21.62 21.20 3,070 660 0.1
16/12/2020
21.62
 97,050 21.57 21.83 21.49 3,300 20 0.1
15/12/2020
21.57
 120,420 21.83 21.99 21.31 4,820 450 0.2
14/12/2020
21.83
 96,300 21.57 22.07 21.31 0 1,880 -0.1
11/12/2020
21.57
 74,760 21.78 22.10 21.20 0 2,590 -0.1
10/12/2020
21.78
 254,960 20.78 21.88 20.81 420 2,180 -0.1
09/12/2020
20.78
 132,150 20.78 20.83 20.52 5,260 30 0.2
08/12/2020
20.78
 144,650 20.46 20.83 20.25 77,180 30 3.0
07/12/2020
20.46
 95,480 20.31 20.52 19.99 26,660 1,110 1.0
04/12/2020
20.31
 79,870 20.65 20.65 20.25 0 12,010 -0.5
03/12/2020
20.65
 79,480 20.73 20.89 20.65 2,540 7,780 -0.2
02/12/2020
20.73
 202,900 20.25 20.99 20.25 4,790 7,590 -0.1
01/12/2020
20.25
 85,230 20.44 20.44 19.99 4,500 0 0.2
30/11/2020
20.44
 53,590 20.44 20.46 19.99 700 1,140 -0.0
27/11/2020
20.44
 110,160 20.54 20.78 20.31 480 1,980 -0.1
26/11/2020
20.54
 187,060 20.41 21.04 20.46 2,620 1,030 0.1
25/11/2020
20.41
 70,610 20.04 20.41 19.99 1,780 5,000 -0.1
24/11/2020
20.04
 135,480 19.89 20.41 19.73 4,940 17,550 -0.5
23/11/2020
19.89
 80,810 20.15 20.20 19.46 5,360 6,800 -0.1
20/11/2020
20.15
 74,940 20.52 20.52 19.73 1,090 10,800 -0.4
19/11/2020
20.52
 90,690 20.78 20.78 20.15 11,430 1,610 0.4
18/11/2020
20.78
 415,760 19.57 20.94 19.78 920 1,800 -0.0
17/11/2020
19.57
 245,220 18.41 19.57 18.41 13,330 100 0.5
16/11/2020
18.41
 107,520 18.33 18.47 18.28 54,290 0 1.9
13/11/2020
18.33
 125,360 18.28 18.41 17.97 72,870 40 2.5

Chính sách bảo mật | Điều khoản sử dụng |