CTCP May Sông Hồng (msh)

49.10
0.10
(0.20%)
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
(2024-12-10) 		-0.80 -1.60% 5,583,400 297,650 15.4
49
53.40
49.10
2 tháng
(2024-11-11) 		1.51 3.16% 11,105,700 639,250 32.5
46.75
53.40
49.10
3 tháng
(2024-10-11) 		6.78 16.02% 13,618,800 558,850 29.0
41.99
53.40
49.10
6 tháng
(2024-07-15) 		3.37 7.38% 22,143,100 120,850 9.1
40.22
53.40
49.10
12 tháng
(2024-01-15) 		15.04 44.15% 44,705,100 453,640 22.7
34.06
53.40
49.10
24 tháng
(2023-01-27) 		19.32 64.85% 81,237,000 778,180 42.8
27.95
53.40
49.10
36 tháng
(2022-01-25) 		8.01 19.49% 110,991,300 -3,187,515 -144.2
24.60
55.39
49.10
60 tháng
(2020-02-05) 		29.41 149.41% 167,302,300 -2,027,035 14.6
11.44
55.39
49.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2021
20.47
 79,400 20.50 20.50 20.18 0 2,000 -0.1
06/01/2021
20.50
 144,100 20.50 20.64 20.37 68,000 35,200 1.4
05/01/2021
20.50
 284,400 19.74 20.77 19.81 11,000 101,200 -3.7
04/01/2021
19.74
 162,800 19.49 19.78 19.42 5,400 68,700 -2.5
31/12/2020
19.49
 182,160 19.49 19.51 19.15 85,820 20,260 2.6
30/12/2020
19.49
 52,590 19.61 19.61 19.39 1,460 3,000 -0.1
29/12/2020
19.61
 70,210 19.44 19.61 19.34 4,880 11,180 -0.3
28/12/2020
19.44
 82,430 19.64 19.74 19.39 4,560 10,760 -0.2
25/12/2020
19.64
 38,700 19.83 19.88 19.37 90 1,760 -0.1
24/12/2020
19.83
 278,160 19.05 19.93 18.66 182,000 3,990 6.9
23/12/2020
19.05
 91,440 19.39 19.39 18.95 0 3,440 -0.1
22/12/2020
19.39
 128,990 19.83 19.83 19.00 20 3,330 -0.1
21/12/2020
19.83
 77,170 19.98 20.15 19.78 1,040 5,690 -0.2
18/12/2020
19.98
 96,340 19.91 19.98 19.69 710 1,570 -0.0
17/12/2020
19.91
 96,570 20.18 20.18 19.78 3,070 660 0.1
16/12/2020
20.18
 97,050 20.13 20.37 20.05 3,300 20 0.1
15/12/2020
20.13
 120,420 20.37 20.52 19.88 4,820 450 0.2
14/12/2020
20.37
 96,300 20.13 20.59 19.88 0 1,880 -0.1
11/12/2020
20.13
 74,760 20.32 20.62 19.78 0 2,590 -0.1
10/12/2020
20.32
 254,960 19.39 20.42 19.42 420 2,180 -0.1
09/12/2020
19.39
 132,150 19.39 19.44 19.15 5,260 30 0.2
08/12/2020
19.39
 144,650 19.10 19.44 18.90 77,180 30 3.0
07/12/2020
19.10
 95,480 18.95 19.15 18.66 26,660 1,110 1.0
04/12/2020
18.95
 79,870 19.27 19.27 18.90 0 12,010 -0.5
03/12/2020
19.27
 79,480 19.34 19.49 19.27 2,540 7,780 -0.2
02/12/2020
19.34
 202,900 18.90 19.59 18.90 4,790 7,590 -0.1
01/12/2020
18.90
 85,230 19.07 19.07 18.66 4,500 0 0.2
30/11/2020
19.07
 53,590 19.07 19.10 18.66 700 1,140 -0.0
27/11/2020
19.07
 110,160 19.17 19.39 18.95 480 1,980 -0.1
26/11/2020
19.17
 187,060 19.05 19.64 19.10 2,620 1,030 0.1
25/11/2020
19.05
 70,610 18.70 19.05 18.66 1,780 5,000 -0.1
24/11/2020
18.70
 135,480 18.56 19.05 18.41 4,940 17,550 -0.5
23/11/2020
18.56
 80,810 18.80 18.85 18.16 5,360 6,800 -0.1
20/11/2020
18.80
 74,940 19.15 19.15 18.41 1,090 10,800 -0.4
19/11/2020
19.15
 90,690 19.39 19.39 18.80 11,430 1,610 0.4
18/11/2020
19.39
 415,760 18.26 19.54 18.46 920 1,800 -0.0
17/11/2020
18.26
 245,220 17.18 18.26 17.18 13,330 100 0.5
16/11/2020
17.18
 107,520 17.11 17.23 17.06 54,290 0 1.9
13/11/2020
17.11
 125,360 17.06 17.18 16.77 72,870 40 2.5
12/11/2020
17.06
 60,690 16.99 17.18 16.89 28,010 540 0.9
11/11/2020
16.99
 21,750 17.13 17.18 16.89 290 540 -0.0
10/11/2020
17.13
 76,820 17.28 17.43 17.13 40 570 -0.0
09/11/2020
17.28
 117,990 16.79 17.43 16.94 6,000 140 0.2
06/11/2020
16.79
 34,090 16.45 16.79 16.47 0 30 -0.0
05/11/2020
16.45
 25,070 16.25 16.45 16.25 10,070 320 0.3
04/11/2020
16.25
 29,460 16.35 16.45 16.20 600 1,170 -0.0
03/11/2020
16.35
 10,710 16.45 16.45 16.25 1,200 0 0.0
02/11/2020
16.45
 19,010 16.52 16.52 16.20 1,500 470 0.0
30/10/2020
16.52
 20,720 16.20 16.62 16.20 10,020 3,820 0.2
29/10/2020
16.20
 20,950 15.51 16.57 15.24 7,820 720 0.2
28/10/2020
15.51
 72,890 16.35 16.35 15.32 2,560 7,360 -0.2
27/10/2020
16.35
 47,420 16.89 16.89 16.10 680 2,470 -0.1
26/10/2020
16.89
 79,560 16.89 16.91 16.79 59,960 0 2.1
23/10/2020
16.89
 51,250 16.79 16.89 16.69 28,220 0 1.0
22/10/2020
16.79
 91,600 16.79 16.81 16.72 80,150 0 2.7
21/10/2020
16.79
 26,450 16.86 16.94 16.69 1,980 0 0.1
20/10/2020
16.86
 79,950 16.86 16.89 16.64 51,200 0 1.8
19/10/2020
16.86
 129,200 17.01 17.04 16.79 100,460 1,890 3.4
16/10/2020
17.01
 97,240 17.13 17.13 16.45 48,290 1,450 1.6
15/10/2020
17.13
 62,600 17.28 17.33 17.13 0 2,080 -0.1
14/10/2020
17.28
 86,780 17.11 17.33 17.13 0 0 0
13/10/2020
17.11
 47,020 17.06 17.13 17.04 14,600 1,880 0.4
12/10/2020
17.06
 122,830 16.91 17.11 16.99 9,020 850 0.3
09/10/2020
16.91
 102,160 16.84 16.91 16.77 58,840 20,000 1.3
08/10/2020
16.84
 137,130 16.79 16.94 16.59 18,970 7,900 0.4
07/10/2020
16.79
 207,700 16.52 17.04 16.45 43,660 3,800 1.3
06/10/2020
16.52
 48,720 16.45 16.54 16.27 7,040 0 0.2
05/10/2020
16.45
 81,420 16.25 16.45 16.20 18,220 80 0.6
02/10/2020
16.25
 183,700 16.27 16.42 16.13 75,090 4,460 2.3
01/10/2020
16.27
 61,820 16.23 16.45 16.10 18,210 530 0.6
30/09/2020
16.23
 128,040 16.00 16.23 15.76 100,000 2,220 3.2
29/09/2020
16.00
 110,760 16.08 16.30 15.96 52,340 5,040 1.6
28/09/2020
16.08
 153,880 15.61 16.15 15.69 5,300 100 0.2
25/09/2020
15.61
 166,430 15.56 15.64 15.49 123,420 640 3.9
24/09/2020
15.56
 28,170 15.54 15.56 15.46 17,080 1,150 0.5
23/09/2020
15.54
 104,890 15.46 15.54 15.42 44,000 20,780 0.7
22/09/2020
15.46
 61,640 15.66 15.66 15.44 5,730 2,100 0.1
21/09/2020
15.66
 31,660 15.54 15.76 15.49 480 2,490 -0.1
18/09/2020
15.54
 52,150 15.59 15.59 15.42 8,230 710 0.2
17/09/2020
15.59
 32,530 15.61 15.61 15.51 50 3,430 -0.1
16/09/2020
15.61
 26,540 15.61 15.61 15.51 2,460 1,910 0.0
15/09/2020
15.61
 37,140 15.59 15.71 15.56 560 2,690 -0.1
14/09/2020
15.59
 58,580 15.56 15.66 15.56 10,000 20,580 -0.3
11/09/2020
15.56
 72,970 15.32 15.61 15.24 440 0 0.0
10/09/2020
15.32
 43,720 15.27 15.37 15.24 230 0 0.0
09/09/2020
15.27
 50,020 15.27 15.32 15.19 130 0 0.0
08/09/2020
15.27
 38,050 15.29 15.37 15.07 1,350 490 0.0
07/09/2020
15.29
 58,180 15.44 15.46 15.27 150 500 -0.0
04/09/2020
15.44
 110,120 15.27 15.46 15.22 380 0 0.0
03/09/2020
15.27
 73,460 15.22 15.34 15.22 350 5,610 -0.2
01/09/2020
15.22
 38,770 15.10 15.29 15.10 500 0 0.0
31/08/2020
15.10
 70,240 15.29 15.46 15.10 0 4,830 -0.1
28/08/2020
15.29
 59,810 15.15 15.37 15.12 90 0 0.0
27/08/2020
15.15
 69,370 15.10 15.17 14.92 2,390 0 0.1
26/08/2020
15.10
 83,050 14.92 15.15 14.83 1,110 0 0.0
25/08/2020
14.92
 128,650 14.63 14.92 14.63 15,190 310 0.4
24/08/2020
14.63
 74,800 14.53 14.63 14.43 8,600 300 0.2
21/08/2020
14.53
 71,820 14.48 14.63 14.48 30 200 -0.0
20/08/2020
14.48
 126,640 14.65 14.68 14.43 14,490 1,430 0.4
19/08/2020
14.65
 127,390 14.48 14.65 14.34 3,480 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |