CTCP May Sông Hồng (msh)

33.45
-0.20
(-0.59%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/05/2022
23.45
 121,900 23.78 24.27 23.29 0 47,600 -3.4
10/05/2022
23.78
 206,900 24.69 24.69 22.99 23,600 400 1.7
09/05/2022
24.69
 309,900 26.53 26.53 24.69 130,800 1,900 9.7
06/05/2022
26.53
 168,600 28.30 28.30 26.53 500 9,800 -0.8
05/05/2022
28.30
 193,700 27.90 29.80 27.18 11,100 36,600 -2.1
04/05/2022
27.90
 403,300 30.00 30.00 27.90 2,000 14,600 -1.1
29/04/2022
30.00
 536,500 30.69 31.37 28.82 11,500 5,900 0.5
28/04/2022
30.69
 76,500 30.95 31.24 30.59 13,500 9,100 0.4
27/04/2022
30.95
 137,900 29.80 30.95 27.84 60,600 47,800 1.3
26/04/2022
29.80
 210,400 27.94 29.80 26.00 68,000 8,600 4.8
25/04/2022
27.94
 213,700 30.03 30.03 27.94 68,400 700 5.8
22/04/2022
30.03
 299,600 32.26 32.72 30.03 43,500 2,600 3.8
21/04/2022
32.26
 220,300 31.77 32.88 30.46 55,700 21,600 3.3
20/04/2022
31.77
 201,900 32.59 32.91 31.64 69,100 10,900 5.8
19/04/2022
32.59
 203,200 33.24 33.40 32.59 16,800 10,000 0.7
18/04/2022
33.24
 120,300 33.18 33.63 32.42 12,700 39,000 -2.6
15/04/2022
33.18
 208,800 32.16 33.73 32.09 21,700 900 1.5
14/04/2022
32.16
 438,200 30.13 32.23 29.64 700 41,500 -3.9
13/04/2022
30.13
 45,400 30.82 30.82 29.51 3,500 1,700 0.2
12/04/2022
30.82
 102,300 30.82 31.05 30.49 800 500 0.0
08/04/2022
30.82
 301,700 28.82 30.82 28.82 103,200 5,000 8.9
07/04/2022
28.82
 81,300 28.66 29.47 28.66 2,000 1,300 0.1
06/04/2022
28.66
 98,500 29.21 29.21 28.16 2,400 400 0.2
05/04/2022
29.21
 53,100 29.47 29.47 29.15 800 100 0.1
04/04/2022
29.47
 115,100 29.47 30.13 29.18 1,200 34,400 -3.0
01/04/2022
29.47
 79,300 28.49 29.47 28.16 6,300 300 0.5
31/03/2022
28.49
 167,200 28.23 28.66 27.61 106,300 200 9.2
30/03/2022
28.23
 104,900 28.23 28.59 27.84 3,100 45,400 -3.6
29/03/2022
28.23
 130,600 26.76 28.49 26.85 1,500 300 0.1
28/03/2022
26.76
 104,700 26.72 26.85 26.04 600 15,400 -1.2
25/03/2022
26.72
 92,800 25.68 26.72 25.64 2,800 0 0.2
24/03/2022
25.68
 17,700 25.51 26.00 25.54 600 500 0.0
23/03/2022
25.51
 81,800 25.77 25.77 25.51 14,000 20,800 -0.5
22/03/2022
25.77
 78,800 26.07 26.07 25.54 200 1,500 -0.1
21/03/2022
26.07
 62,200 26.07 26.17 25.18 500 3,100 -0.2
18/03/2022
26.07
 78,300 26.30 26.33 26.00 400 43,900 -3.5
17/03/2022
26.30
 64,500 25.94 26.30 26.04 4,300 10,100 -0.5
16/03/2022
25.94
 48,900 25.94 26.20 25.87 0 20,100 -1.6
15/03/2022
25.94
 53,300 26.13 26.17 25.87 0 3,200 -0.3
14/03/2022
26.13
 64,900 25.74 26.36 25.74 0 10,900 -0.9
11/03/2022
25.74
 55,000 26.00 26.04 25.45 5,300 0 0.4
10/03/2022
26.00
 70,500 25.48 26.13 24.73 17,200 43,100 -2.0
09/03/2022
25.48
 178,400 25.71 25.71 25.15 300 700 -0.0
08/03/2022
25.71
 74,200 26.53 26.53 25.61 2,000 14,800 -1.0
07/03/2022
26.53
 70,800 26.53 26.53 25.87 1,500 11,600 -0.8
04/03/2022
26.53
 53,100 26.53 26.59 26.30 3,600 500 0.3
03/03/2022
26.53
 93,800 26.04 26.53 25.58 1,700 24,100 -1.8
02/03/2022
26.04
 93,300 26.43 26.46 25.87 2,100 400 0.1
01/03/2022
26.43
 87,000 26.63 26.79 26.36 2,500 20,100 -1.4
28/02/2022
26.63
 108,800 26.20 27.02 25.48 1,600 24,600 -1.8
25/02/2022
26.20
 64,700 25.97 26.43 25.64 5,500 0 0.4
24/02/2022
25.97
 221,400 26.43 26.66 25.61 600 94,000 -7.3
23/02/2022
26.43
 130,300 26.82 26.85 26.43 3,500 36,100 -2.7
22/02/2022
26.82
 150,700 26.85 27.25 25.87 24,100 0 2.0
21/02/2022
26.85
 201,800 25.71 26.85 25.87 27,200 29,500 -0.2
18/02/2022
25.71
 313,900 25.74 26.23 24.99 5,400 220,400 -16.5
17/02/2022
25.74
 77,300 25.38 25.77 25.22 700 2,500 -0.1
16/02/2022
25.38
 89,800 25.45 25.77 25.32 0 59,900 -4.6
15/02/2022
25.45
 96,900 25.91 25.91 25.22 1,000 1,600 -0.0
14/02/2022
25.91
 24,500 25.84 26.07 25.87 2,900 0 0.2
11/02/2022
25.84
 58,300 25.87 25.91 25.54 1,800 200 0.1
10/02/2022
25.87
 445,500 25.68 26.27 24.92 1,800 392,500 -30.2
09/02/2022
25.68
 12,600 25.58 25.71 25.51 200 0 0.0
08/02/2022
25.58
 84,200 25.22 25.87 25.22 0 54,300 -4.2
07/02/2022
25.22
 39,000 26.07 26.07 24.37 0 22,800 -1.8
28/01/2022
26.07
 9,000 24.40 26.07 24.23 600 100 0.0
27/01/2022
24.40
 163,800 24.53 24.53 23.78 1,000 151,200 -11.0
26/01/2022
24.53
 17,900 24.66 25.18 23.65 0 1,100 0
25/01/2022
24.66
 5,100 24.56 24.66 24.23 0 3,100 -0.2
24/01/2022
24.56
 12,200 24.20 25.02 23.58 0 7,000 -0.5
21/01/2022
24.20
 46,200 24.46 24.73 24.20 500 40,700 -3.0
20/01/2022
24.46
 26,300 25.22 25.22 24.43 2,000 52,400 -3.8
19/01/2022
25.22
 7,700 25.12 25.22 24.56 0 1,100 -0.1
18/01/2022
25.12
 10,000 25.87 25.87 23.74 0 300 -0.0
17/01/2022
25.87
 29,600 25.77 26.85 25.87 0 26,800 -2.1
14/01/2022
25.77
 31,200 25.22 25.77 25.22 2,000 0 0.2
13/01/2022
25.22
 50,700 24.56 25.54 24.53 17,000 27,500 -0.8
12/01/2022
24.56
 31,900 23.91 25.54 23.25 0 1,100 -0.1
11/01/2022
23.91
 51,200 24.82 24.82 23.91 400 22,000 -1.6
10/01/2022
24.82
 50,900 25.25 25.25 24.30 0 33,500 -1.9
07/01/2022
25.25
 10,700 24.89 25.38 24.89 0 300 -0.0
06/01/2022
24.89
 48,900 25.51 25.51 24.33 600 20,200 -1.5
05/01/2022
25.51
 63,000 25.41 25.71 25.22 500 23,700 -1.8
04/01/2022
25.41
 50,000 25.91 25.97 25.12 100 34,400 -2.6
31/12/2021
25.91
 9,900 25.91 26.43 25.91 0 1,700 -0.1
30/12/2021
25.91
 13,700 25.81 25.91 25.51 0 600 -0.0
29/12/2021
25.81
 8,200 25.81 25.81 25.71 100 900 -0.1
28/12/2021
25.81
 23,700 25.94 26.53 25.54 0 1,400 -0.1
27/12/2021
25.94
 12,900 25.77 25.94 25.71 100 2,300 -0.2
24/12/2021
25.77
 24,700 25.54 25.84 25.54 0 0 0
23/12/2021
25.54
 62,000 26.33 26.33 25.22 0 7,300 -0.6
22/12/2021
26.33
 51,800 26.20 26.49 26.17 0 2,400 -0.2
21/12/2021
26.20
 43,300 26.40 26.46 26.20 0 2,800 -0.2
20/12/2021
26.40
 27,600 26.99 26.99 26.27 1,000 3,300 -0.2
17/12/2021
26.99
 19,600 27.35 27.35 26.23 200 1,500 -0.1
16/12/2021
27.35
 70,500 26.30 27.35 26.20 31,000 36,400 -0.4
15/12/2021
26.30
 106,900 27.51 27.51 26.23 0 1,700 -0.1
14/12/2021
27.51
 82,400 28.79 28.79 27.51 200 5,700 -0.5
13/12/2021
28.79
 68,500 29.38 29.38 28.53 18,800 6,200 1.1
10/12/2021
29.38
 24,600 29.87 29.87 29.15 1,600 6,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |