CTCP May Sông Hồng (msh)

50.50
-0.50
(-0.98%)
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) 		5.30 11.73% 2,914,100 -20,000 -0.5
45
51
50.50
2 tháng
(2024-09-13) 		2.70 5.65% 5,270,700 -307,700 -13.5
44.80
51
50.50
3 tháng
(2024-08-14) 		1.70 3.48% 8,266,400 -325,700 -14.5
44.80
51
50.50
6 tháng
(2024-05-16) 		0.80 1.61% 22,281,100 -455,600 -20.7
43.10
52.70
50.50
12 tháng
(2023-11-20) 		14.18 39.03% 38,680,400 21,175 -0.8
35.60
52.70
50.50
24 tháng
(2022-11-23) 		18.05 55.61% 73,890,400 -809,285 -20.7
29.76
52.70
50.50
36 tháng
(2021-11-29) 		-3.33 -6.19% 101,939,400 -3,879,680 -182.6
26.36
59.35
50.50
60 tháng
(2019-12-09) 		24.22 92.15% 157,958,280 -2,649,050 -16.7
12.26
59.35
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
18.41
 191,040 18.94 18.94 18.10 0 39,200 -1.4
19/06/2020
18.94
 120,630 19.20 19.20 18.78 32,920 25,460 0.3
18/06/2020
19.20
 206,780 18.91 19.20 18.47 16,360 24,470 -0.3
17/06/2020
18.91
 288,310 17.68 18.91 17.57 69,910 26,080 1.5
16/06/2020
17.68
 191,080 17.04 17.68 17.07 36,250 0 1.2
15/06/2020
17.04
 429,340 18.31 18.31 17.04 3,050 8,660 -0.2
12/06/2020
18.31
 256,770 18.94 18.94 17.68 5,050 0 0.2
11/06/2020
18.94
 267,240 20.10 20.10 18.94 0 12,950 -0.5
10/06/2020
20.10
 350,320 20.41 20.62 19.83 0 2,620 -0.1
09/06/2020
20.41
 444,550 19.73 20.52 19.78 5,360 6,000 -0.0
08/06/2020
19.73
 445,000 19.20 19.99 19.57 6,120 99,990 -3.5
05/06/2020
19.20
 294,620 19.04 19.73 18.91 3,870 0 0.1
04/06/2020
19.04
 93,680 18.99 19.15 18.97 2,590 0 0.1
03/06/2020
18.99
 63,500 19.02 19.10 18.86 10,910 0 0.4
02/06/2020
19.02
 64,580 18.83 19.15 18.83 4,480 7,810 -0.1
01/06/2020
18.83
 224,990 19.10 19.20 18.78 90 137,520 -4.9
29/05/2020
19.10
 83,760 19.25 19.41 18.78 300 370 -0.0
28/05/2020
19.25
 27,290 19.10 19.25 19.04 0 540 -0.0
27/05/2020
19.10
 115,320 19.68 19.73 19.10 3,720 2,000 0.1
26/05/2020
19.68
 82,980 19.36 19.68 19.46 3,680 7,930 -0.2
25/05/2020
19.36
 149,590 18.94 19.36 18.83 5,590 0 0.2
22/05/2020
18.94
 78,370 18.99 19.15 18.86 6,970 12,270 -0.2
21/05/2020
18.99
 59,700 19.10 19.18 18.94 0 200 -0.0
20/05/2020
19.10
 78,240 19.04 19.20 18.94 0 16,580 -0.6
19/05/2020
19.04
 69,100 18.78 19.68 18.94 320 17,420 -0.6
18/05/2020
18.78
 109,570 18.73 18.81 18.36 5,660 34,440 -1.0
15/05/2020
18.73
 135,370 19.46 19.46 18.68 1,540 0 0.1
14/05/2020
19.46
 56,740 19.78 19.78 19.46 0 2,680 -0.1
13/05/2020
19.78
 252,470 19.86 20.52 19.46 4,150 5,020 -0.0
12/05/2020
19.86
 221,620 18.57 19.86 18.60 5,820 20 0.2
11/05/2020
18.57
 120,780 18.54 18.78 18.47 3,100 0 0.1
08/05/2020
18.54
 176,790 18.31 18.68 18.36 3,620 0 0.1
07/05/2020
18.31
 87,360 18.04 18.68 18.04 1,330 3,530 -0.1
06/05/2020
18.04
 175,060 17.26 18.44 17.04 3,910 70 0.1
05/05/2020
17.26
 23,440 17.07 17.36 16.89 3,000 60 0.1
04/05/2020
17.07
 103,460 17.52 17.52 16.86 6,000 9,910 -0.1
29/04/2020
17.52
 49,510 17.26 17.73 17.26 9,420 0 0.3
28/04/2020
17.26
 45,080 17.39 17.62 17.26 2,610 0 0.1
27/04/2020
17.39
 53,760 17.36 17.47 17.23 6,440 0 0.2
24/04/2020
17.36
 62,460 17.23 17.41 16.99 3,600 5,400 -0.1
23/04/2020
17.23
 70,080 17.23 17.89 17.10 3,950 0 0.1
22/04/2020
17.23
 110,110 17.02 17.41 16.36 0 3,650 -0.1
21/04/2020
17.02
 302,650 18.18 18.18 16.91 660 6,040 -0.2
20/04/2020
18.18
 305,190 17.62 18.52 17.15 3,090 1,800 0.0
17/04/2020
17.62
 239,190 17.89 17.89 17.62 39,580 0 1.3
16/04/2020
17.89
 358,370 17.62 17.89 16.57 56,630 110 1.9
15/04/2020
17.62
 292,070 17.33 17.70 17.10 1,000 0 0.0
14/04/2020
17.33
 650,030 16.60 17.76 16.78 20,600 49,070 -0.9
13/04/2020
16.60
 510,650 15.52 16.60 16.07 0 0 0
10/04/2020
15.52
 91,970 14.52 15.52 15.52 0 1,900 -0.1
09/04/2020
14.52
 163,270 13.57 14.52 13.78 5,000 0 0.1
08/04/2020
13.57
 430,090 13.70 13.70 12.89 8,510 339,050 -8.3
07/04/2020
13.70
 383,920 13.36 14.26 13.36 38,040 291,410 -6.6
06/04/2020
13.36
 416,040 12.49 13.36 13.05 1,280 300,000 -7.5
03/04/2020
12.49
 267,910 12.42 12.73 12.39 0 248,670 -5.9
01/04/2020
12.42
 160,010 12.26 12.68 12.26 5,000 123,750 -2.8
31/03/2020
12.26
 65,880 13.05 13.05 12.26 300 730 -0.0
30/03/2020
13.05
 130,230 14.02 14.02 13.05 4,520 1,820 0.1
27/03/2020
14.02
 75,690 14.20 14.31 13.78 8,170 23,500 -0.4
26/03/2020
14.20
 136,640 15.10 15.78 14.18 0 105,980 -2.9
25/03/2020
15.10
 280,620 14.13 15.10 13.89 800 195,730 -5.2
24/03/2020
14.13
 254,530 15.18 15.18 14.13 130 114,560 -3.1
23/03/2020
15.18
 83,760 16.31 16.31 15.18 950 30,220 -0.8
20/03/2020
16.31
 139,180 16.89 16.89 16.31 3,600 48,590 -1.4
19/03/2020
16.89
 91,360 17.44 17.73 16.83 3,700 25,860 -0.7
18/03/2020
17.44
 39,260 17.31 18.04 17.36 0 1,500 -0.0
17/03/2020
17.31
 51,160 17.57 17.57 16.94 7,000 11,500 -0.2
16/03/2020
17.57
 45,580 17.78 17.78 17.57 300 7,870 -0.3
13/03/2020
17.78
 98,640 18.41 18.41 17.15 6,700 5,280 0.1
12/03/2020
18.41
 110,950 19.52 19.52 18.31 6,790 7,760 -0.0
11/03/2020
19.52
 40,320 19.81 20.25 19.25 7,960 1,500 0.2
10/03/2020
19.81
 43,860 19.83 19.83 18.73 0 1,500 -0.1
09/03/2020
19.83
 159,300 21.31 21.31 19.83 12,200 1,200 0.4
06/03/2020
21.31
 21,770 21.44 21.46 21.31 0 13,300 -0.5
05/03/2020
21.44
 59,030 21.44 21.52 21.44 2,900 40,100 -1.5
04/03/2020
21.44
 43,270 21.46 21.52 21.44 7,810 27,300 -0.8
03/03/2020
21.46
 49,970 21.83 21.83 21.46 12,000 26,500 -0.6
02/03/2020
21.83
 19,310 21.36 21.83 21.36 1,910 1,500 0.0
28/02/2020
21.36
 28,680 21.54 21.54 21.33 0 380 -0.0
27/02/2020
21.54
 38,010 21.57 21.67 21.52 200 23,500 -1.0
26/02/2020
21.57
 20,140 21.67 21.67 21.57 0 1,500 -0.1
25/02/2020
21.67
 47,390 21.62 21.67 21.31 0 1,500 -0.1
24/02/2020
21.62
 36,690 22.31 22.31 21.62 0 0 0
21/02/2020
22.31
 38,400 22.44 22.62 22.25 0 0 0
20/02/2020
22.44
 41,190 22.38 22.46 22.36 0 20,770 -0.9
19/02/2020
22.38
 16,810 22.28 22.60 22.33 860 0 0.0
18/02/2020
22.28
 24,810 22.28 22.36 22.15 590 0 0.0
17/02/2020
22.28
 35,550 22.88 22.88 22.17 1,020 5,490 -0.2
14/02/2020
22.88
 26,940 23.25 23.25 22.78 1,330 4,140 -0.1
13/02/2020
23.25
 36,520 22.78 23.78 23.15 0 0 0
12/02/2020
22.78
 36,670 22.31 22.88 22.36 0 0 0
11/02/2020
22.31
 23,890 22.04 22.62 22.04 0 0 0
10/02/2020
22.04
 15,920 21.78 22.04 21.57 500 0 0.0
07/02/2020
21.78
 43,180 21.57 21.83 21.46 0 0 0
06/02/2020
21.57
 59,750 21.10 22.10 21.31 0 38,390 -1.6
05/02/2020
21.10
 52,820 20.83 21.31 20.83 30 26,400 -1.0
04/02/2020
20.83
 122,430 21.52 22.10 20.52 1,000 80,110 -3.1
03/02/2020
21.52
 87,590 22.73 22.73 21.15 10,820 0 0.5
31/01/2020
22.73
 27,750 23.52 23.52 22.73 360 8,370 -0.4
30/01/2020
23.52
 55,640 24.49 24.49 23.52 0 42,630 -1.9

Chính sách bảo mật | Điều khoản sử dụng |