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)
25/02/2021
13.73
 33,300 13.70 13.94 13.70 3,900 9,200 -0.2
24/02/2021
13.70
 21,400 13.85 14.00 13.61 900 6,500 -0.3
23/02/2021
13.85
 52,300 14.07 14.07 13.61 500 1,100 -0.0
22/02/2021
14.07
 102,300 13.76 14.13 13.44 35,500 1,200 1.6
19/02/2021
13.76
 104,500 13.70 13.76 13.55 4,400 14,800 -0.5
18/02/2021
13.70
 133,900 13.69 13.70 13.41 3,700 47,200 -2.0
17/02/2021
13.69
 70,100 13.70 13.85 13.32 3,700 16,000 -0.6
09/02/2021
13.70
 138,000 12.96 13.70 12.96 2,600 2,100 0.0
08/02/2021
12.96
 162,100 12.88 13.02 12.38 0 3,200 -0.1
05/02/2021
12.88
 42,600 12.73 12.89 12.70 0 1,400 -0.1
04/02/2021
12.73
 42,400 13.02 13.02 12.52 1,100 4,800 -0.2
03/02/2021
13.02
 72,000 12.29 13.11 12.29 35,600 10,500 1.1
02/02/2021
12.29
 94,500 11.49 12.29 11.20 54,900 4,200 2.0
01/02/2021
11.49
 169,300 12.35 12.38 11.49 800 6,800 -0.2
29/01/2021
12.35
 134,800 12.23 12.40 11.39 14,300 900 0.6
28/01/2021
12.23
 190,400 13.14 13.14 12.23 0 4,200 -0.2
27/01/2021
13.14
 158,900 14.13 14.13 13.14 13,400 1,800 0.5
26/01/2021
14.13
 252,100 13.48 14.42 13.61 1,400 9,300 -0.4
25/01/2021
13.48
 281,900 12.61 13.48 12.43 200 500 -0.0
22/01/2021
12.61
 126,400 12.35 12.82 12.23 1,200 300 0.0
21/01/2021
12.35
 84,400 11.99 12.43 12.01 1,000 2,700 -0.1
20/01/2021
11.99
 68,000 12.08 12.17 11.49 400 3,000 -0.1
19/01/2021
12.08
 127,800 12.76 12.76 11.87 1,400 1,500 -0.0
18/01/2021
12.76
 135,800 12.26 12.79 12.43 11,500 600 0.5
15/01/2021
12.26
 88,600 12.35 12.38 12.26 800 500 0.0
14/01/2021
12.35
 65,900 12.38 12.38 12.23 9,100 14,600 -0.2
13/01/2021
12.38
 90,500 12.61 12.67 12.38 100 5,000 -0.2
12/01/2021
12.61
 53,700 12.74 12.74 12.52 0 800 -0.0
11/01/2021
12.74
 145,500 12.30 12.93 12.29 55,700 2,900 2.3
08/01/2021
12.30
 144,400 12.29 12.55 12.26 5,200 17,400 -0.5
07/01/2021
12.29
 79,400 12.30 12.30 12.11 0 2,000 -0.1
06/01/2021
12.30
 144,100 12.30 12.39 12.23 68,000 35,200 1.4
05/01/2021
12.30
 284,400 11.84 12.46 11.89 11,000 101,200 -3.7
04/01/2021
11.84
 162,800 11.70 11.87 11.65 5,400 68,700 -2.5
31/12/2020
11.70
 182,160 11.70 11.71 11.49 85,820 20,260 2.6
30/12/2020
11.70
 52,590 11.77 11.77 11.64 1,460 3,000 -0.1
29/12/2020
11.77
 70,210 11.67 11.77 11.61 4,880 11,180 -0.3
28/12/2020
11.67
 82,430 11.79 11.84 11.64 4,560 10,760 -0.2
25/12/2020
11.79
 38,700 11.90 11.93 11.62 90 1,760 -0.1
24/12/2020
11.90
 278,160 11.43 11.96 11.20 182,000 3,990 6.9
23/12/2020
11.43
 91,440 11.64 11.64 11.37 0 3,440 -0.1
22/12/2020
11.64
 128,990 11.90 11.90 11.40 20 3,330 -0.1
21/12/2020
11.90
 77,170 11.99 12.10 11.87 1,040 5,690 -0.2
18/12/2020
11.99
 96,340 11.95 11.99 11.82 710 1,570 -0.0
17/12/2020
11.95
 96,570 12.11 12.11 11.87 3,070 660 0.1
16/12/2020
12.11
 97,050 12.08 12.23 12.04 3,300 20 0.1
15/12/2020
12.08
 120,420 12.23 12.32 11.93 4,820 450 0.2
14/12/2020
12.23
 96,300 12.08 12.36 11.93 0 1,880 -0.1
11/12/2020
12.08
 74,760 12.20 12.38 11.87 0 2,590 -0.1
10/12/2020
12.20
 254,960 11.64 12.26 11.65 420 2,180 -0.1
09/12/2020
11.64
 132,150 11.64 11.67 11.49 5,260 30 0.2
08/12/2020
11.64
 144,650 11.46 11.67 11.34 77,180 30 3.0
07/12/2020
11.46
 95,480 11.37 11.49 11.20 26,660 1,110 1.0
04/12/2020
11.37
 79,870 11.56 11.56 11.34 0 12,010 -0.5
03/12/2020
11.56
 79,480 11.61 11.70 11.56 2,540 7,780 -0.2
02/12/2020
11.61
 202,900 11.34 11.76 11.34 4,790 7,590 -0.1
01/12/2020
11.34
 85,230 11.45 11.45 11.20 4,500 0 0.2
30/11/2020
11.45
 53,590 11.45 11.46 11.20 700 1,140 -0.0
27/11/2020
11.45
 110,160 11.51 11.64 11.37 480 1,980 -0.1
26/11/2020
11.51
 187,060 11.43 11.79 11.46 2,620 1,030 0.1
25/11/2020
11.43
 70,610 11.23 11.43 11.20 1,780 5,000 -0.1
24/11/2020
11.23
 135,480 11.14 11.43 11.05 4,940 17,550 -0.5
23/11/2020
11.14
 80,810 11.28 11.31 10.90 5,360 6,800 -0.1
20/11/2020
11.28
 74,940 11.49 11.49 11.05 1,090 10,800 -0.4
19/11/2020
11.49
 90,690 11.64 11.64 11.28 11,430 1,610 0.4
18/11/2020
11.64
 415,760 10.96 11.73 11.08 920 1,800 -0.0
17/11/2020
10.96
 245,220 10.31 10.96 10.31 13,330 100 0.5
16/11/2020
10.31
 107,520 10.27 10.34 10.24 54,290 0 1.9
13/11/2020
10.27
 125,360 10.24 10.31 10.06 72,870 40 2.5
12/11/2020
10.24
 60,690 10.19 10.31 10.14 28,010 540 0.9
11/11/2020
10.19
 21,750 10.28 10.31 10.14 290 540 -0.0
10/11/2020
10.28
 76,820 10.37 10.46 10.28 40 570 -0.0
09/11/2020
10.37
 117,990 10.08 10.46 10.17 6,000 140 0.2
06/11/2020
10.08
 34,090 9.87 10.08 9.89 0 30 -0.0
05/11/2020
9.87
 25,070 9.75 9.87 9.75 10,070 320 0.3
04/11/2020
9.75
 29,460 9.81 9.87 9.72 600 1,170 -0.0
03/11/2020
9.81
 10,710 9.87 9.87 9.75 1,200 0 0.0
02/11/2020
9.87
 19,010 9.91 9.91 9.72 1,500 470 0.0
30/10/2020
9.91
 20,720 9.72 9.97 9.72 10,020 3,820 0.2
29/10/2020
9.72
 20,950 9.31 9.94 9.15 7,820 720 0.2
28/10/2020
9.31
 72,890 9.81 9.81 9.19 2,560 7,360 -0.2
27/10/2020
9.81
 47,420 10.14 10.14 9.66 680 2,470 -0.1
26/10/2020
10.14
 79,560 10.14 10.15 10.08 59,960 0 2.1
23/10/2020
10.14
 51,250 10.08 10.14 10.02 28,220 0 1.0
22/10/2020
10.08
 91,600 10.08 10.09 10.03 80,150 0 2.7
21/10/2020
10.08
 26,450 10.12 10.17 10.02 1,980 0 0.1
20/10/2020
10.12
 79,950 10.12 10.14 9.99 51,200 0 1.8
19/10/2020
10.12
 129,200 10.21 10.22 10.08 100,460 1,890 3.4
16/10/2020
10.21
 97,240 10.28 10.28 9.87 48,290 1,450 1.6
15/10/2020
10.28
 62,600 10.37 10.40 10.28 0 2,080 -0.1
14/10/2020
10.37
 86,780 10.27 10.40 10.28 0 0 0
13/10/2020
10.27
 47,020 10.24 10.28 10.22 14,600 1,880 0.4
12/10/2020
10.24
 122,830 10.15 10.27 10.19 9,020 850 0.3
09/10/2020
10.15
 102,160 10.11 10.15 10.06 58,840 20,000 1.3
08/10/2020
10.11
 137,130 10.08 10.17 9.96 18,970 7,900 0.4
07/10/2020
10.08
 207,700 9.91 10.22 9.87 43,660 3,800 1.3
06/10/2020
9.91
 48,720 9.87 9.93 9.77 7,040 0 0.2
05/10/2020
9.87
 81,420 9.75 9.87 9.72 18,220 80 0.6
02/10/2020
9.75
 183,700 9.77 9.86 9.68 75,090 4,460 2.3
01/10/2020
9.77
 61,820 9.74 9.87 9.66 18,210 530 0.6

Chính sách bảo mật | Điều khoản sử dụng |