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% 5,619,700 313,350 16.2
49
53.40
49
2 tháng
(2024-11-08) 		1.59 3.36% 11,380,100 664,050 33.8
46.75
53.40
49
3 tháng
(2024-10-09) 		7.01 16.68% 13,637,000 428,450 23.2
41.99
53.40
49
6 tháng
(2024-07-11) 		3.69 8.15% 22,141,100 139,450 10.0
40.22
53.40
49
12 tháng
(2024-01-15) 		14.94 43.85% 44,489,900 468,040 23.4
34.06
53.40
49
24 tháng
(2023-01-18) 		19.35 65.24% 81,112,600 807,380 44.0
27.95
53.40
49
36 tháng
(2022-01-24) 		8.07 19.73% 110,788,300 -3,180,115 -144.0
24.60
55.39
49
60 tháng
(2020-02-03) 		28.92 144.03% 167,297,120 -2,080,925 12.7
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)
28/10/2019
24.80
 40,850 25.07 25.38 24.75 200 0 0.0
25/10/2019
25.07
 51,170 25.11 25.56 24.75 0 30,060 -1.7
24/10/2019
25.11
 57,740 24.98 25.43 24.98 43,330 38,470 0.3
23/10/2019
24.98
 18,870 24.98 25.20 24.93 5,400 1,200 0.2
22/10/2019
24.98
 36,300 24.62 25.20 24.30 29,490 2,080 1.5
21/10/2019
24.62
 29,840 24.98 24.98 24.62 0 0 0
18/10/2019
24.98
 38,140 24.98 25.02 24.93 3,700 0 0.2
17/10/2019
24.98
 24,950 25.11 25.11 24.98 100 0 0.0
16/10/2019
25.11
 36,820 25.20 25.20 25.07 200 3,190 -0.2
15/10/2019
25.20
 14,260 25.20 25.65 24.98 0 4,430 -0.2
14/10/2019
25.20
 57,980 25.79 25.79 25.11 100 1,490 -0.1
11/10/2019
25.79
 8,460 25.79 25.79 25.65 100 0 0.0
10/10/2019
25.79
 40,190 26.15 26.19 25.79 25,100 4,300 1.2
09/10/2019
26.15
 68,690 26.15 26.33 26.10 45,900 20,100 1.5
08/10/2019
26.15
 14,210 26.10 26.33 26.10 9,640 5,100 0.3
07/10/2019
26.10
 16,140 26.73 26.78 26.06 0 550 -0.0
04/10/2019
26.73
 123,790 25.52 26.73 25.52 38,790 13,200 1.5
03/10/2019
25.52
 15,090 25.56 25.65 25.02 2,770 0 0.2
02/10/2019
25.56
 18,170 25.11 25.65 25.11 2,000 0 0.1
01/10/2019
25.11
 46,700 25.43 25.43 24.89 1,100 0 0.1
30/09/2019
25.43
 49,250 26.06 26.06 25.25 220 0 0.0
27/09/2019
26.06
 56,550 26.10 26.28 25.79 31,030 0 1.8
26/09/2019
26.10
 94,100 25.88 26.24 25.74 63,770 3,780 3.5
25/09/2019
25.88
 38,380 25.38 25.97 25.56 16,480 0 0.9
24/09/2019
25.38
 30,720 24.98 25.43 25.11 1,000 0 0.1
23/09/2019
24.98
 14,300 25.11 25.43 24.75 1,000 0 0.1
20/09/2019
25.11
 22,350 25.07 25.20 25.07 0 0 0
19/09/2019
25.07
 16,320 24.93 25.20 24.98 0 0 0
18/09/2019
24.93
 17,250 24.93 25.20 24.89 10 0 0.0
17/09/2019
24.93
 20,010 24.84 24.98 24.84 0 890 -0.0
16/09/2019
24.84
 82,940 25.43 25.43 24.75 2,240 8,880 -0.4
13/09/2019
25.43
 77,470 25.47 25.61 25.38 1,000 0 0.1
12/09/2019
25.47
 36,130 25.47 25.52 25.34 3,100 0 0.2
11/09/2019
25.47
 94,810 25.47 25.65 25.34 41,190 5,000 2.0
10/09/2019
25.47
 180,960 25.43 25.74 25.47 104,720 0 6.0
09/09/2019
25.43
 31,890 24.98 25.61 25.20 2,000 0 0.1
06/09/2019
24.98
 60,610 24.75 25.16 24.75 0 0 0
05/09/2019
24.75
 170,810 24.53 25.56 24.53 8,000 2,110 0.3
04/09/2019
24.53
 237,010 25.88 25.88 24.53 120 36,010 -2.0
03/09/2019
25.88
 105,970 26.10 26.28 25.88 1,900 5,000 -0.2
30/08/2019
26.10
 141,490 25.97 26.37 26.10 12,000 4,000 0.5
29/08/2019
25.97
 135,840 25.88 26.24 25.88 690 5,000 -0.2
28/08/2019
25.88
 328,480 26.96 26.96 25.88 750 5,000 -0.3
27/08/2019
26.96
 257,930 27.09 27.14 26.51 50,170 5,000 2.7
26/08/2019
27.09
 127,980 27.32 27.41 27.09 10 5,000 -0.3
23/08/2019
27.32
 24,800 27.54 27.68 27.27 200 0 0.0
22/08/2019
27.54
 111,380 27.27 27.68 27.23 0 0 0
21/08/2019
27.27
 130,270 27.45 27.63 27.18 10 0 0.0
20/08/2019
27.45
 86,020 27.36 27.68 27.36 15,000 0 0.9
19/08/2019
27.36
 62,440 27.45 27.99 27.36 0 0 0
16/08/2019
27.45
 103,650 27.45 27.77 27.45 20,000 0 1.2
15/08/2019
27.45
 152,860 27.77 27.77 27.18 68,540 0 4.2
14/08/2019
27.77
 67,280 27.90 28.26 27.59 270 0 0.0
13/08/2019
27.90
 356,250 27.63 28.13 27.05 106,310 39,200 4.1
12/08/2019
27.63
 381,590 29.03 29.03 27.50 20,230 26,140 -0.3
09/08/2019
29.03
 111,790 29.39 29.43 29.03 3,500 0 0.2
08/08/2019
29.39
 351,780 29.03 29.61 28.80 16,080 0 1.0
07/08/2019
29.03
 258,570 28.67 29.21 28.17 5,070 0 0.3
06/08/2019
28.67
 250,890 29.16 29.16 28.58 3,790 0 0.2
05/08/2019
29.16
 366,320 28.76 29.43 28.76 1,920 1,800 0.0
02/08/2019
28.76
 876,890 27.14 28.76 27.18 158,250 0 9.8
01/08/2019
27.14
 85,510 27.00 27.32 26.78 24,600 0 1.5
31/07/2019
27.00
 89,750 26.87 27.45 26.78 9,370 14,630 -0.3
30/07/2019
26.87
 107,200 26.96 27.23 26.78 43,110 19,500 1.4
29/07/2019
26.96
 22,240 27.05 27.23 26.78 0 0 0
26/07/2019
27.05
 62,570 27.36 27.45 27.05 10,000 0 0.6
25/07/2019
27.36
 98,080 27.18 27.45 27.00 24,470 200 1.5
24/07/2019
27.18
 59,940 27.23 27.23 27.00 0 0 0
23/07/2019
27.23
 132,110 27.00 27.23 26.73 31,830 0 1.9
22/07/2019
27.00
 109,460 26.82 27.14 26.73 56,070 39,110 1.0
19/07/2019
26.82
 378,000 27.54 27.77 26.78 3,200 10,730 -0.5
18/07/2019
27.54
 51,680 27.68 27.72 27.45 1,840 0 0.1
17/07/2019
27.68
 110,350 28.22 28.31 27.68 5,700 0 0.4
16/07/2019
28.22
 235,200 27.54 28.49 27.54 23,500 100 1.5
15/07/2019
27.54
 53,540 27.68 27.72 27.36 4,830 2,000 0.2
12/07/2019
27.68
 55,350 27.45 27.81 27.32 0 0 0
11/07/2019
27.45
 102,580 27.63 27.68 27.18 0 0 0
10/07/2019
27.63
 84,030 27.95 28.08 27.45 100 0 0.0
09/07/2019
27.95
 129,020 27.90 28.13 27.72 0 0 0
08/07/2019
27.90
 123,920 28.22 28.22 27.59 250 29,000 -1.8
05/07/2019
28.22
 404,470 27.90 28.44 27.68 10 2,670 -0.2
04/07/2019
27.90
 205,340 27.36 27.99 27.14 260 15,200 -0.9
03/07/2019
27.36
 38,700 27.36 27.36 27.14 10,300 0 0.6
02/07/2019
27.36
 95,060 27.05 27.45 27.05 13,410 0 0.8
01/07/2019
27.05
 72,480 27.00 27.45 26.96 10,000 10,000 0.0
28/06/2019
27.00
 107,820 26.78 27.00 26.37 50,260 16,940 2.0
27/06/2019
26.78
 139,670 27.00 27.00 26.55 119,830 76,220 2.6
26/06/2019
27.00
 157,370 26.10 27.14 26.51 55,000 30,000 1.5
25/06/2019
26.10
 120,410 26.06 26.33 25.79 27,000 45,000 -1.0
24/06/2019
26.06
 354,830 26.82 27.00 25.74 57,250 36,300 1.2
21/06/2019
26.82
 236,390 27.36 27.63 26.55 1,840 48,000 -2.7
20/06/2019
27.36
 69,620 27.23 27.63 27.18 7,940 0 0.5
19/06/2019
27.23
 103,970 27.09 27.63 27.00 3,500 20,000 -1.0
18/06/2019
27.09
 59,790 27.00 27.23 26.82 0 90 -0.0
17/06/2019
27.00
 101,730 27.45 27.54 26.55 0 0 0
14/06/2019
27.45
 150,030 27.54 28.04 27.23 0 0 0
13/06/2019
27.54
 63,390 27.05 27.72 27.05 0 0 0
12/06/2019
27.05
 114,760 27.95 27.95 27.05 750 0 0.0
11/06/2019
27.95
 247,290 27.90 28.58 27.77 0 0 0
10/06/2019
27.90
 137,240 28.08 28.26 27.45 11,880 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |