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)
30/09/2020
9.74
 128,040 9.61 9.74 9.46 100,000 2,220 3.2
29/09/2020
9.61
 110,760 9.65 9.78 9.58 52,340 5,040 1.6
28/09/2020
9.65
 153,880 9.37 9.69 9.41 5,300 100 0.2
25/09/2020
9.37
 166,430 9.34 9.38 9.30 123,420 640 3.9
24/09/2020
9.34
 28,170 9.33 9.34 9.28 17,080 1,150 0.5
23/09/2020
9.33
 104,890 9.28 9.33 9.25 44,000 20,780 0.7
22/09/2020
9.28
 61,640 9.40 9.40 9.27 5,730 2,100 0.1
21/09/2020
9.40
 31,660 9.33 9.46 9.30 480 2,490 -0.1
18/09/2020
9.33
 52,150 9.35 9.35 9.25 8,230 710 0.2
17/09/2020
9.35
 32,530 9.37 9.37 9.31 50 3,430 -0.1
16/09/2020
9.37
 26,540 9.37 9.37 9.31 2,460 1,910 0.0
15/09/2020
9.37
 37,140 9.35 9.43 9.34 560 2,690 -0.1
14/09/2020
9.35
 58,580 9.34 9.40 9.34 10,000 20,580 -0.3
11/09/2020
9.34
 72,970 9.19 9.37 9.15 440 0 0.0
10/09/2020
9.19
 43,720 9.16 9.22 9.15 230 0 0.0
09/09/2020
9.16
 50,020 9.16 9.19 9.12 130 0 0.0
08/09/2020
9.16
 38,050 9.18 9.22 9.05 1,350 490 0.0
07/09/2020
9.18
 58,180 9.27 9.28 9.16 150 500 -0.0
04/09/2020
9.27
 110,120 9.16 9.28 9.13 380 0 0.0
03/09/2020
9.16
 73,460 9.13 9.21 9.13 350 5,610 -0.2
01/09/2020
9.13
 38,770 9.06 9.18 9.06 500 0 0.0
31/08/2020
9.06
 70,240 9.18 9.28 9.06 0 4,830 -0.1
28/08/2020
9.18
 59,810 9.09 9.22 9.08 90 0 0.0
27/08/2020
9.09
 69,370 9.06 9.10 8.96 2,390 0 0.1
26/08/2020
9.06
 83,050 8.96 9.09 8.90 1,110 0 0.0
25/08/2020
8.96
 128,650 8.78 8.96 8.78 15,190 310 0.4
24/08/2020
8.78
 74,800 8.72 8.78 8.66 8,600 300 0.2
21/08/2020
8.72
 71,820 8.69 8.78 8.69 30 200 -0.0
20/08/2020
8.69
 126,640 8.80 8.81 8.66 14,490 1,430 0.4
19/08/2020
8.80
 127,390 8.69 8.80 8.60 3,480 0 0.1
18/08/2020
8.69
 90,230 8.62 8.75 8.57 5,260 700 0.1
17/08/2020
8.62
 62,110 8.59 8.68 8.57 2,290 0 0.1
14/08/2020
8.59
 117,200 8.71 8.72 8.59 1,090 5,990 -0.1
13/08/2020
8.71
 147,160 8.56 8.71 8.47 10,800 21,570 -0.3
12/08/2020
8.56
 78,290 8.59 8.63 8.53 0 3,220 -0.1
11/08/2020
8.59
 170,200 8.49 8.63 8.47 700 1,860 -0.0
10/08/2020
8.49
 114,290 8.54 8.56 8.49 2,930 0 0.1
07/08/2020
8.54
 93,710 8.49 8.54 8.46 2,580 1,100 0.0
06/08/2020
8.49
 71,990 8.49 8.50 8.32 130 0 0.0
05/08/2020
8.49
 122,560 8.63 8.63 8.41 6,660 0 0.2
04/08/2020
8.63
 383,200 8.12 8.68 8.40 2,420 6,320 -0.1
03/08/2020
8.12
 138,220 7.66 8.13 7.66 21,710 0 0.6
31/07/2020
7.66
 210,370 7.75 7.78 7.63 5,960 0 0.2
30/07/2020
7.75
 60,380 7.75 7.96 7.68 2,950 370 0.1
29/07/2020
7.75
 148,230 7.91 7.91 7.51 2,950 370 0.1
28/07/2020
7.91
 198,720 7.48 7.98 7.59 23,670 33,560 -0.3
27/07/2020
7.48
 536,240 8.04 8.04 7.48 17,130 2,120 0.4
24/07/2020
8.04
 255,750 8.60 8.60 8.01 1,330 6,280 -0.1
23/07/2020
8.60
 85,160 8.72 8.72 8.53 0 5,080 -0.1
22/07/2020
8.72
 233,550 8.72 8.82 8.54 8,700 8,630 0.0
21/07/2020
8.72
 196,780 8.54 8.72 8.25 2,220 4,500 -0.1
20/07/2020
8.54
 423,050 8.97 8.97 8.47 0 205,730 -6.0
17/07/2020
8.97
 619,080 9.35 9.35 8.71 49,930 61,650 -0.3
16/07/2020
9.35
 1,020,590 10.05 10.19 9.35 46,050 2,820 1.5
15/07/2020
10.05
 213,730 9.84 10.08 9.78 14,680 620 0.5
14/07/2020
9.84
 52,270 9.80 9.84 9.78 6,920 1,610 0.2
13/07/2020
9.80
 51,520 9.80 9.84 9.78 8,040 6,850 0.0
10/07/2020
9.80
 77,600 9.81 9.83 9.80 14,520 1,580 0.4
09/07/2020
9.81
 73,830 9.84 9.87 9.78 0 250 -0.0
08/07/2020
9.84
 31,700 9.81 9.96 9.78 2,000 2,270 -0.0
07/07/2020
9.81
 51,040 9.91 10.02 9.81 3,830 8,890 -0.2
06/07/2020
9.91
 39,270 9.90 9.96 9.87 10 0 0.0
03/07/2020
9.90
 33,630 9.90 10.02 9.78 4,700 4,080 0.0
02/07/2020
9.90
 20,580 10.00 10.05 9.84 1,860 940 0.0
01/07/2020
10.00
 39,960 9.71 10.11 9.58 4,280 350 0.1
30/06/2020
9.71
 100,990 9.55 9.78 9.55 590 54,950 -1.8
29/06/2020
9.55
 187,220 10.08 10.08 9.44 3,600 8,530 -0.2
26/06/2020
10.08
 75,500 10.11 10.31 9.93 0 54,950 -1.9
25/06/2020
10.11
 80,530 10.19 10.19 10.00 0 5,140 -0.2
24/06/2020
10.19
 80,030 10.19 10.31 10.14 1,580 5,040 -0.1
23/06/2020
10.19
 90,390 10.31 10.45 10.15 3,260 13,760 -0.4
22/06/2020
10.31
 191,040 10.61 10.61 10.14 0 39,200 -1.4
19/06/2020
10.61
 120,630 10.75 10.75 10.52 32,920 25,460 0.3
18/06/2020
10.75
 206,780 10.59 10.75 10.34 16,360 24,470 -0.3
17/06/2020
10.59
 288,310 9.90 10.59 9.84 69,910 26,080 1.5
16/06/2020
9.90
 191,080 9.55 9.90 9.56 36,250 0 1.2
15/06/2020
9.55
 429,340 10.25 10.25 9.55 3,050 8,660 -0.2
12/06/2020
10.25
 256,770 10.61 10.61 9.90 5,050 0 0.2
11/06/2020
10.61
 267,240 11.26 11.26 10.61 0 12,950 -0.5
10/06/2020
11.26
 350,320 11.43 11.55 11.11 0 2,620 -0.1
09/06/2020
11.43
 444,550 11.05 11.49 11.08 5,360 6,000 -0.0
08/06/2020
11.05
 445,000 10.75 11.20 10.96 6,120 99,990 -3.5
05/06/2020
10.75
 294,620 10.67 11.05 10.59 3,870 0 0.1
04/06/2020
10.67
 93,680 10.64 10.73 10.62 2,590 0 0.1
03/06/2020
10.64
 63,500 10.65 10.70 10.56 10,910 0 0.4
02/06/2020
10.65
 64,580 10.55 10.73 10.55 4,480 7,810 -0.1
01/06/2020
10.55
 224,990 10.70 10.75 10.52 90 137,520 -4.9
29/05/2020
10.70
 83,760 10.78 10.87 10.52 300 370 -0.0
28/05/2020
10.78
 27,290 10.70 10.78 10.67 0 540 -0.0
27/05/2020
10.70
 115,320 11.02 11.05 10.70 3,720 2,000 0.1
26/05/2020
11.02
 82,980 10.84 11.02 10.90 3,680 7,930 -0.2
25/05/2020
10.84
 149,590 10.61 10.84 10.55 5,590 0 0.2
22/05/2020
10.61
 78,370 10.64 10.73 10.56 6,970 12,270 -0.2
21/05/2020
10.64
 59,700 10.70 10.74 10.61 0 200 -0.0
20/05/2020
10.70
 78,240 10.67 10.75 10.61 0 16,580 -0.6
19/05/2020
10.67
 69,100 10.52 11.02 10.61 320 17,420 -0.6
18/05/2020
10.52
 109,570 10.49 10.53 10.28 5,660 34,440 -1.0
15/05/2020
10.49
 135,370 10.90 10.90 10.46 1,540 0 0.1
14/05/2020
10.90
 56,740 11.08 11.08 10.90 0 2,680 -0.1
13/05/2020
11.08
 252,470 11.12 11.49 10.90 4,150 5,020 -0.0

Chính sách bảo mật | Điều khoản sử dụng |