CTCP May Sông Hồng (msh)

50.30
-0.80
(-1.57%)
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
(2025-04-15) 		10.55 26.02% 6,326,900 496,765 13.1
39.25
51.10
50.30
2 tháng
(2025-03-17) 		-6.90 -11.90% 10,856,000 431,116 10.3
39.25
59.60
50.30
3 tháng
(2025-02-14) 		-6.10 -10.66% 18,548,800 520,031 14.8
39.25
61.70
50.30
6 tháng
(2024-11-18) 		2.57 5.30% 33,813,900 802,231 29.2
39.25
61.70
50.30
12 tháng
(2024-05-20) 		3.60 7.58% 56,894,000 488,931 16.1
39.25
61.70
50.30
24 tháng
(2023-05-26) 		23.15 82.84% 101,772,500 1,323,921 54.5
27.95
61.70
50.30
36 tháng
(2022-05-31) 		9.08 21.62% 124,508,700 -1,881,034 -69.6
24.60
61.70
50.30
60 tháng
(2020-06-10) 		32.35 172.48% 180,227,040 489,016 82.0
12.47
61.70
50.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2019
28.08
 420,550 26.28 28.08 26.33 10,470 10,310 -0.0
06/06/2019
26.28
 54,900 26.15 26.33 26.10 40,390 100 2.4
05/06/2019
26.15
 41,900 25.83 26.55 26.01 0 200 -0.0
04/06/2019
25.83
 50,670 25.65 25.97 25.61 16,790 20,000 -0.2
03/06/2019
25.65
 76,750 26.01 26.10 24.21 54,270 1,000 3.1
31/05/2019
26.01
 62,700 26.01 26.15 25.88 48,030 100 2.8
30/05/2019
26.01
 60,520 26.10 26.28 25.83 36,920 20,000 1.0
29/05/2019
26.10
 146,300 26.55 26.55 25.79 59,040 1,480 3.3
28/05/2019
26.55
 120,910 26.69 26.73 25.97 100 0 0.0
27/05/2019
26.69
 28,850 26.96 27.18 26.69 0 0 0
24/05/2019
26.96
 98,460 26.96 27.45 26.78 1,900 0 0.1
23/05/2019
26.96
 43,130 26.96 27.23 26.64 9,840 0 0.6
22/05/2019
26.96
 67,430 27.09 27.18 26.82 500 0 0.0
21/05/2019
27.09
 224,820 26.55 27.27 26.33 210 13,100 -0.8
20/05/2019
26.55
 96,590 26.60 26.87 26.37 930 100 0.0
17/05/2019
26.60
 62,040 26.37 26.73 26.15 3,390 500 0.2
16/05/2019
26.37
 80,980 26.01 26.37 25.97 208,500 0 12.1

Chính sách bảo mật | Điều khoản sử dụng |