CTCP May Sông Hồng (msh)

52.40
0.90
(1.75%)
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)
11/11/2020
18.20
 21,750 18.36 18.41 18.10 290 540 -0.0
10/11/2020
18.36
 76,820 18.52 18.68 18.36 40 570 -0.0
09/11/2020
18.52
 117,990 17.99 18.68 18.15 6,000 140 0.2
06/11/2020
17.99
 34,090 17.62 17.99 17.65 0 30 -0.0
05/11/2020
17.62
 25,070 17.41 17.62 17.41 10,070 320 0.3
04/11/2020
17.41
 29,460 17.52 17.62 17.36 600 1,170 -0.0
03/11/2020
17.52
 10,710 17.62 17.62 17.41 1,200 0 0.0
02/11/2020
17.62
 19,010 17.70 17.70 17.36 1,500 470 0.0
30/10/2020
17.70
 20,720 17.36 17.81 17.36 10,020 3,820 0.2
29/10/2020
17.36
 20,950 16.62 17.76 16.33 7,820 720 0.2
28/10/2020
16.62
 72,890 17.52 17.52 16.41 2,560 7,360 -0.2
27/10/2020
17.52
 47,420 18.10 18.10 17.26 680 2,470 -0.1
26/10/2020
18.10
 79,560 18.10 18.12 17.99 59,960 0 2.1
23/10/2020
18.10
 51,250 17.99 18.10 17.89 28,220 0 1.0
22/10/2020
17.99
 91,600 17.99 18.02 17.91 80,150 0 2.7
21/10/2020
17.99
 26,450 18.07 18.15 17.89 1,980 0 0.1
20/10/2020
18.07
 79,950 18.07 18.10 17.83 51,200 0 1.8
19/10/2020
18.07
 129,200 18.23 18.25 17.99 100,460 1,890 3.4
16/10/2020
18.23
 97,240 18.36 18.36 17.62 48,290 1,450 1.6
15/10/2020
18.36
 62,600 18.52 18.57 18.36 0 2,080 -0.1
14/10/2020
18.52
 86,780 18.33 18.57 18.36 0 0 0
13/10/2020
18.33
 47,020 18.28 18.36 18.25 14,600 1,880 0.4
12/10/2020
18.28
 122,830 18.12 18.33 18.20 9,020 850 0.3
09/10/2020
18.12
 102,160 18.04 18.12 17.97 58,840 20,000 1.3
08/10/2020
18.04
 137,130 17.99 18.15 17.78 18,970 7,900 0.4
07/10/2020
17.99
 207,700 17.70 18.25 17.62 43,660 3,800 1.3
06/10/2020
17.70
 48,720 17.62 17.73 17.44 7,040 0 0.2
05/10/2020
17.62
 81,420 17.41 17.62 17.36 18,220 80 0.6
02/10/2020
17.41
 183,700 17.44 17.60 17.28 75,090 4,460 2.3
01/10/2020
17.44
 61,820 17.39 17.62 17.26 18,210 530 0.6
30/09/2020
17.39
 128,040 17.15 17.39 16.89 100,000 2,220 3.2
29/09/2020
17.15
 110,760 17.23 17.47 17.10 52,340 5,040 1.6
28/09/2020
17.23
 153,880 16.73 17.31 16.81 5,300 100 0.2
25/09/2020
16.73
 166,430 16.68 16.76 16.60 123,420 640 3.9
24/09/2020
16.68
 28,170 16.65 16.68 16.57 17,080 1,150 0.5
23/09/2020
16.65
 104,890 16.57 16.65 16.52 44,000 20,780 0.7
22/09/2020
16.57
 61,640 16.78 16.78 16.55 5,730 2,100 0.1
21/09/2020
16.78
 31,660 16.65 16.89 16.60 480 2,490 -0.1
18/09/2020
16.65
 52,150 16.70 16.70 16.52 8,230 710 0.2
17/09/2020
16.70
 32,530 16.73 16.73 16.62 50 3,430 -0.1
16/09/2020
16.73
 26,540 16.73 16.73 16.62 2,460 1,910 0.0
15/09/2020
16.73
 37,140 16.70 16.83 16.68 560 2,690 -0.1
14/09/2020
16.70
 58,580 16.68 16.78 16.68 10,000 20,580 -0.3
11/09/2020
16.68
 72,970 16.41 16.73 16.33 440 0 0.0
10/09/2020
16.41
 43,720 16.36 16.47 16.33 230 0 0.0
09/09/2020
16.36
 50,020 16.36 16.41 16.28 130 0 0.0
08/09/2020
16.36
 38,050 16.39 16.47 16.15 1,350 490 0.0
07/09/2020
16.39
 58,180 16.55 16.57 16.36 150 500 -0.0
04/09/2020
16.55
 110,120 16.36 16.57 16.31 380 0 0.0
03/09/2020
16.36
 73,460 16.31 16.44 16.31 350 5,610 -0.2
01/09/2020
16.31
 38,770 16.18 16.39 16.18 500 0 0.0
31/08/2020
16.18
 70,240 16.39 16.57 16.18 0 4,830 -0.1
28/08/2020
16.39
 59,810 16.23 16.47 16.20 90 0 0.0
27/08/2020
16.23
 69,370 16.18 16.26 15.99 2,390 0 0.1
26/08/2020
16.18
 83,050 15.99 16.23 15.89 1,110 0 0.0
25/08/2020
15.99
 128,650 15.68 15.99 15.68 15,190 310 0.4
24/08/2020
15.68
 74,800 15.57 15.68 15.47 8,600 300 0.2
21/08/2020
15.57
 71,820 15.52 15.68 15.52 30 200 -0.0
20/08/2020
15.52
 126,640 15.70 15.73 15.47 14,490 1,430 0.4
19/08/2020
15.70
 127,390 15.52 15.70 15.36 3,480 0 0.1
18/08/2020
15.52
 90,230 15.39 15.62 15.31 5,260 700 0.1
17/08/2020
15.39
 62,110 15.34 15.49 15.31 2,290 0 0.1
14/08/2020
15.34
 117,200 15.55 15.57 15.34 1,090 5,990 -0.1
13/08/2020
15.55
 147,160 15.28 15.55 15.12 10,800 21,570 -0.3
12/08/2020
15.28
 78,290 15.34 15.41 15.23 0 3,220 -0.1
11/08/2020
15.34
 170,200 15.15 15.41 15.12 700 1,860 -0.0
10/08/2020
15.15
 114,290 15.26 15.28 15.15 2,930 0 0.1
07/08/2020
15.26
 93,710 15.15 15.26 15.10 2,580 1,100 0.0
06/08/2020
15.15
 71,990 15.15 15.18 14.86 130 0 0.0
05/08/2020
15.15
 122,560 15.41 15.41 15.02 6,660 0 0.2
04/08/2020
15.41
 383,200 14.49 15.49 14.99 2,420 6,320 -0.1
03/08/2020
14.49
 138,220 13.68 14.52 13.68 21,710 0 0.6
31/07/2020
13.68
 210,370 13.84 13.89 13.63 5,960 0 0.2
30/07/2020
13.84
 60,380 13.84 14.20 13.70 2,950 370 0.1
29/07/2020
13.84
 148,230 14.13 14.13 13.41 2,950 370 0.1
28/07/2020
14.13
 198,720 13.36 14.26 13.55 23,670 33,560 -0.3
27/07/2020
13.36
 536,240 14.36 14.36 13.36 17,130 2,120 0.4
24/07/2020
14.36
 255,750 15.36 15.36 14.31 1,330 6,280 -0.1
23/07/2020
15.36
 85,160 15.57 15.57 15.23 0 5,080 -0.1
22/07/2020
15.57
 233,550 15.57 15.76 15.26 8,700 8,630 0.0
21/07/2020
15.57
 196,780 15.26 15.57 14.73 2,220 4,500 -0.1
20/07/2020
15.26
 423,050 16.02 16.02 15.12 0 205,730 -6.0
17/07/2020
16.02
 619,080 16.70 16.70 15.55 49,930 61,650 -0.3
16/07/2020
16.70
 1,020,590 17.94 18.20 16.70 46,050 2,820 1.5
15/07/2020
17.94
 213,730 17.57 17.99 17.47 14,680 620 0.5
14/07/2020
17.57
 52,270 17.49 17.57 17.47 6,920 1,610 0.2
13/07/2020
17.49
 51,520 17.49 17.57 17.47 8,040 6,850 0.0
10/07/2020
17.49
 77,600 17.52 17.54 17.49 14,520 1,580 0.4
09/07/2020
17.52
 73,830 17.57 17.62 17.47 0 250 -0.0
08/07/2020
17.57
 31,700 17.52 17.78 17.47 2,000 2,270 -0.0
07/07/2020
17.52
 51,040 17.70 17.89 17.52 3,830 8,890 -0.2
06/07/2020
17.70
 39,270 17.68 17.78 17.62 10 0 0.0
03/07/2020
17.68
 33,630 17.68 17.89 17.47 4,700 4,080 0.0
02/07/2020
17.68
 20,580 17.86 17.94 17.57 1,860 940 0.0
01/07/2020
17.86
 39,960 17.33 18.04 17.10 4,280 350 0.1
30/06/2020
17.33
 100,990 17.04 17.47 17.04 590 54,950 -1.8
29/06/2020
17.04
 187,220 17.99 17.99 16.86 3,600 8,530 -0.2
26/06/2020
17.99
 75,500 18.04 18.41 17.73 0 54,950 -1.9
25/06/2020
18.04
 80,530 18.20 18.20 17.86 0 5,140 -0.2
24/06/2020
18.20
 80,030 18.20 18.41 18.10 1,580 5,040 -0.1

Chính sách bảo mật | Điều khoản sử dụng |