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
(2024-12-09) 		-1.40 -2.78% 5,744,400 314,750 16.3
49
53.40
49
2 tháng
(2024-11-11) 		1.41 2.95% 11,015,200 655,050 33.3
46.75
53.40
49
3 tháng
(2024-10-10) 		6.82 16.17% 13,678,600 477,450 25.4
41.99
53.40
49
6 tháng
(2024-07-12) 		2.99 6.50% 22,160,200 142,850 10.1
40.22
53.40
49
12 tháng
(2024-01-15) 		14.94 43.85% 44,614,600 469,440 23.5
34.06
53.40
49
24 tháng
(2023-01-19) 		19.61 66.72% 81,180,600 798,480 43.7
27.95
53.40
49
36 tháng
(2022-01-24) 		8.07 19.73% 110,913,000 -3,178,715 -143.9
24.60
55.39
49
60 tháng
(2020-02-04) 		29.56 152.04% 167,334,230 -2,090,345 12.3
11.44
55.39
49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2020
14.48
 90,230 14.36 14.58 14.29 5,260 700 0.1
17/08/2020
14.36
 62,110 14.31 14.46 14.29 2,290 0 0.1
14/08/2020
14.31
 117,200 14.51 14.53 14.31 1,090 5,990 -0.1
13/08/2020
14.51
 147,160 14.26 14.51 14.11 10,800 21,570 -0.3
12/08/2020
14.26
 78,290 14.31 14.38 14.21 0 3,220 -0.1
11/08/2020
14.31
 170,200 14.14 14.38 14.11 700 1,860 -0.0
10/08/2020
14.14
 114,290 14.24 14.26 14.14 2,930 0 0.1
07/08/2020
14.24
 93,710 14.14 14.24 14.09 2,580 1,100 0.0
06/08/2020
14.14
 71,990 14.14 14.16 13.87 130 0 0.0
05/08/2020
14.14
 122,560 14.38 14.38 14.02 6,660 0 0.2
04/08/2020
14.38
 383,200 13.53 14.46 13.99 2,420 6,320 -0.1
03/08/2020
13.53
 138,220 12.76 13.55 12.76 21,710 0 0.6
31/07/2020
12.76
 210,370 12.91 12.96 12.72 5,960 0 0.2
30/07/2020
12.91
 60,380 12.91 13.26 12.79 2,950 370 0.1
29/07/2020
12.91
 148,230 13.18 13.18 12.52 2,950 370 0.1
28/07/2020
13.18
 198,720 12.47 13.30 12.64 23,670 33,560 -0.3
27/07/2020
12.47
 536,240 13.40 13.40 12.47 17,130 2,120 0.4
24/07/2020
13.40
 255,750 14.34 14.34 13.35 1,330 6,280 -0.1
23/07/2020
14.34
 85,160 14.53 14.53 14.21 0 5,080 -0.1
22/07/2020
14.53
 233,550 14.53 14.70 14.24 8,700 8,630 0.0
21/07/2020
14.53
 196,780 14.24 14.53 13.75 2,220 4,500 -0.1
20/07/2020
14.24
 423,050 14.95 14.95 14.11 0 205,730 -6.0
17/07/2020
14.95
 619,080 15.59 15.59 14.51 49,930 61,650 -0.3
16/07/2020
15.59
 1,020,590 16.74 16.99 15.59 46,050 2,820 1.5
15/07/2020
16.74
 213,730 16.40 16.79 16.30 14,680 620 0.5
14/07/2020
16.40
 52,270 16.32 16.40 16.30 6,920 1,610 0.2
13/07/2020
16.32
 51,520 16.32 16.40 16.30 8,040 6,850 0.0
10/07/2020
16.32
 77,600 16.35 16.37 16.32 14,520 1,580 0.4
09/07/2020
16.35
 73,830 16.40 16.45 16.30 0 250 -0.0
08/07/2020
16.40
 31,700 16.35 16.59 16.30 2,000 2,270 -0.0
07/07/2020
16.35
 51,040 16.52 16.69 16.35 3,830 8,890 -0.2
06/07/2020
16.52
 39,270 16.50 16.59 16.45 10 0 0.0
03/07/2020
16.50
 33,630 16.50 16.69 16.30 4,700 4,080 0.0
02/07/2020
16.50
 20,580 16.67 16.74 16.40 1,860 940 0.0
01/07/2020
16.67
 39,960 16.18 16.84 15.96 4,280 350 0.1
30/06/2020
16.18
 100,990 15.91 16.30 15.91 590 54,950 -1.8
29/06/2020
15.91
 187,220 16.79 16.79 15.73 3,600 8,530 -0.2
26/06/2020
16.79
 75,500 16.84 17.18 16.54 0 54,950 -1.9
25/06/2020
16.84
 80,530 16.99 16.99 16.67 0 5,140 -0.2
24/06/2020
16.99
 80,030 16.99 17.18 16.89 1,580 5,040 -0.1
23/06/2020
16.99
 90,390 17.18 17.40 16.91 3,260 13,760 -0.4
22/06/2020
17.18
 191,040 17.67 17.67 16.89 0 39,200 -1.4
19/06/2020
17.67
 120,630 17.92 17.92 17.53 32,920 25,460 0.3
18/06/2020
17.92
 206,780 17.65 17.92 17.23 16,360 24,470 -0.3
17/06/2020
17.65
 288,310 16.50 17.65 16.40 69,910 26,080 1.5
16/06/2020
16.50
 191,080 15.91 16.50 15.93 36,250 0 1.2
15/06/2020
15.91
 429,340 17.08 17.08 15.91 3,050 8,660 -0.2
12/06/2020
17.08
 256,770 17.67 17.67 16.50 5,050 0 0.2
11/06/2020
17.67
 267,240 18.75 18.75 17.67 0 12,950 -0.5
10/06/2020
18.75
 350,320 19.05 19.24 18.51 0 2,620 -0.1
09/06/2020
19.05
 444,550 18.41 19.15 18.46 5,360 6,000 -0.0
08/06/2020
18.41
 445,000 17.92 18.66 18.26 6,120 99,990 -3.5
05/06/2020
17.92
 294,620 17.77 18.41 17.65 3,870 0 0.1
04/06/2020
17.77
 93,680 17.72 17.87 17.70 2,590 0 0.1
03/06/2020
17.72
 63,500 17.75 17.82 17.60 10,910 0 0.4
02/06/2020
17.75
 64,580 17.58 17.87 17.58 4,480 7,810 -0.1
01/06/2020
17.58
 224,990 17.82 17.92 17.53 90 137,520 -4.9
29/05/2020
17.82
 83,760 17.97 18.12 17.53 300 370 -0.0
28/05/2020
17.97
 27,290 17.82 17.97 17.77 0 540 -0.0
27/05/2020
17.82
 115,320 18.36 18.41 17.82 3,720 2,000 0.1
26/05/2020
18.36
 82,980 18.07 18.36 18.16 3,680 7,930 -0.2
25/05/2020
18.07
 149,590 17.67 18.07 17.58 5,590 0 0.2
22/05/2020
17.67
 78,370 17.72 17.87 17.60 6,970 12,270 -0.2
21/05/2020
17.72
 59,700 17.82 17.89 17.67 0 200 -0.0
20/05/2020
17.82
 78,240 17.77 17.92 17.67 0 16,580 -0.6
19/05/2020
17.77
 69,100 17.53 18.36 17.67 320 17,420 -0.6
18/05/2020
17.53
 109,570 17.48 17.55 17.13 5,660 34,440 -1.0
15/05/2020
17.48
 135,370 18.16 18.16 17.43 1,540 0 0.1
14/05/2020
18.16
 56,740 18.46 18.46 18.16 0 2,680 -0.1
13/05/2020
18.46
 252,470 18.53 19.15 18.16 4,150 5,020 -0.0
12/05/2020
18.53
 221,620 17.33 18.53 17.35 5,820 20 0.2
11/05/2020
17.33
 120,780 17.31 17.53 17.23 3,100 0 0.1
08/05/2020
17.31
 176,790 17.08 17.43 17.13 3,620 0 0.1
07/05/2020
17.08
 87,360 16.84 17.43 16.84 1,330 3,530 -0.1
06/05/2020
16.84
 175,060 16.10 17.21 15.91 3,910 70 0.1
05/05/2020
16.10
 23,440 15.93 16.20 15.76 3,000 60 0.1
04/05/2020
15.93
 103,460 16.35 16.35 15.73 6,000 9,910 -0.1
29/04/2020
16.35
 49,510 16.10 16.54 16.10 9,420 0 0.3
28/04/2020
16.10
 45,080 16.23 16.45 16.10 2,610 0 0.1
27/04/2020
16.23
 53,760 16.20 16.30 16.08 6,440 0 0.2
24/04/2020
16.20
 62,460 16.08 16.25 15.86 3,600 5,400 -0.1
23/04/2020
16.08
 70,080 16.08 16.69 15.96 3,950 0 0.1
22/04/2020
16.08
 110,110 15.88 16.25 15.27 0 3,650 -0.1
21/04/2020
15.88
 302,650 16.96 16.96 15.78 660 6,040 -0.2
20/04/2020
16.96
 305,190 16.45 17.28 16.00 3,090 1,800 0.0
17/04/2020
16.45
 239,190 16.69 16.69 16.45 39,580 0 1.3
16/04/2020
16.69
 358,370 16.45 16.69 15.46 56,630 110 1.9
15/04/2020
16.45
 292,070 16.18 16.52 15.96 1,000 0 0.0
14/04/2020
16.18
 650,030 15.49 16.57 15.66 20,600 49,070 -0.9
13/04/2020
15.49
 510,650 14.48 15.49 15.00 0 0 0
10/04/2020
14.48
 91,970 13.55 14.48 14.48 0 1,900 -0.1
09/04/2020
13.55
 163,270 12.67 13.55 12.86 5,000 0 0.1
08/04/2020
12.67
 430,090 12.79 12.79 12.03 8,510 339,050 -8.3
07/04/2020
12.79
 383,920 12.47 13.30 12.47 38,040 291,410 -6.6
06/04/2020
12.47
 416,040 11.66 12.47 12.18 1,280 300,000 -7.5
03/04/2020
11.66
 267,910 11.59 11.88 11.56 0 248,670 -5.9
01/04/2020
11.59
 160,010 11.44 11.83 11.44 5,000 123,750 -2.8
31/03/2020
11.44
 65,880 12.18 12.18 11.44 300 730 -0.0
30/03/2020
12.18
 130,230 13.08 13.08 12.18 4,520 1,820 0.1
27/03/2020
13.08
 75,690 13.26 13.35 12.86 8,170 23,500 -0.4

Chính sách bảo mật | Điều khoản sử dụng |