CTCP May Sông Hồng (msh)

49
0
(0%)
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)
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
15/05/2019
26.01
 96,180 26.46 26.46 25.88 100 10 0.0
14/05/2019
26.46
 53,470 26.10 26.46 25.97 0 500 -0.0
13/05/2019
26.10
 26,130 26.28 26.46 25.65 1,060 0 0.1
10/05/2019
26.28
 92,460 25.65 26.55 25.65 27,180 2,000 1.5
09/05/2019
25.65
 101,180 26.15 26.19 25.20 11,300 0 0.6
08/05/2019
26.15
 217,690 26.87 26.87 25.88 79,640 0 4.6
07/05/2019
26.87
 79,610 27.72 27.72 26.82 1,010 600 0.0
06/05/2019
27.72
 49,750 27.68 27.90 27.27 2,510 0 0.2
03/05/2019
27.68
 125,400 27.54 28.13 27.45 2,500 8,400 -0.4
02/05/2019
27.54
 91,170 27.23 28.35 26.87 10,080 5,200 0.3
26/04/2019
27.23
 65,800 27.41 27.68 27.18 2,500 9,500 -0.4
25/04/2019
27.41
 43,010 27.81 27.90 27.27 2,170 10,000 -0.5
24/04/2019
27.81
 161,730 27.18 27.90 26.87 43,840 11,100 2.0
23/04/2019
27.18
 94,930 26.55 27.18 26.51 27,330 7,000 1.2
22/04/2019
26.55
 119,820 27.36 27.36 26.15 38,000 0 2.2
19/04/2019
27.36
 80,940 27.00 27.36 26.64 15,300 3,000 0.7
18/04/2019
27.00
 182,580 27.32 27.90 26.10 28,830 5,690 1.4
17/04/2019
27.32
 141,720 27.05 27.90 27.05 9,580 6,410 0.2
16/04/2019
27.05
 200,400 27.23 27.23 26.33 15,960 0 1.0
12/04/2019
27.23
 434,420 25.65 27.36 25.61 187,960 0 11.3
11/04/2019
25.65
 209,810 25.56 26.06 25.20 18,620 100 1.1
10/04/2019
25.56
 1,075,690 24.30 25.56 23.94 311,970 8,270 17.0
09/04/2019
24.30
 138,850 24.62 24.66 24.30 30,920 19,500 0.6
08/04/2019
24.62
 122,410 24.53 24.66 24.30 60,970 300 3.3
05/04/2019
24.53
 425,970 23.85 24.53 23.85 68,110 400 3.7
04/04/2019
23.85
 95,960 23.81 24.08 23.76 4,160 13,000 -0.5
03/04/2019
23.81
 121,610 22.95 23.81 23.04 6,440 8,000 -0.1
02/04/2019
22.95
 41,120 22.77 23.40 22.73 6,430 9,400 -0.1
01/04/2019
22.77
 18,150 22.95 23.18 22.77 8,560 0 0.4
29/03/2019
22.95
 13,710 23.40 23.40 22.95 0 0 0
28/03/2019
23.40
 19,170 23.27 23.40 23.18 9,100 0 0.5
27/03/2019
23.27
 25,360 23.22 23.31 22.95 0 0 0
26/03/2019
23.22
 17,130 22.82 23.22 22.59 1,570 0 0.1
25/03/2019
22.82
 35,870 23.00 23.27 22.77 5,350 0 0.3
22/03/2019
23.00
 66,190 23.18 23.40 22.82 1,250 6,700 -0.3
21/03/2019
23.18
 50,160 23.76 23.85 23.18 10,300 0 0.5
20/03/2019
23.76
 15,480 23.85 23.85 23.13 480 0 0.0
19/03/2019
23.85
 77,290 24.03 24.17 22.91 1,440 0 0.1
18/03/2019
24.03
 79,540 23.76 24.21 23.63 16,180 0 0.9
15/03/2019
23.76
 39,930 24.08 24.12 23.67 400 0 0.0
14/03/2019
24.08
 11,320 24.17 24.30 24.08 0 0 0
13/03/2019
24.17
 25,680 24.39 24.57 24.08 0 0 0
12/03/2019
24.39
 129,880 23.81 24.66 24.26 100 200 -0.0
11/03/2019
23.81
 22,300 23.85 23.85 23.31 0 0 0
08/03/2019
23.85
 64,090 23.40 23.99 23.40 25,000 0 1.3
07/03/2019
23.40
 46,990 24.21 24.21 23.36 1,400 0 0.1
06/03/2019
24.21
 109,700 23.90 24.26 23.18 100 0 0.0
05/03/2019
23.90
 49,960 24.93 24.93 23.90 150 0 0.0
04/03/2019
24.93
 43,470 24.80 25.20 24.75 0 0 0
01/03/2019
24.80
 119,120 24.26 25.65 23.72 0 0 0
28/02/2019
24.26
 66,120 24.48 24.48 23.90 43,500 100 2.3
27/02/2019
24.48
 82,440 24.44 24.62 24.44 27,710 0 1.5
26/02/2019
24.44
 146,270 23.85 24.44 23.90 0 100 -0.0
25/02/2019
23.85
 210,950 23.67 23.85 23.27 138,670 100 7.2
22/02/2019
23.67
 52,280 23.85 23.85 23.40 23,000 0 1.2
21/02/2019
23.85
 78,340 24.03 24.08 23.67 36,590 0 1.9
20/02/2019
24.03
 23,830 24.12 24.17 23.85 10,000 0 0.5
19/02/2019
24.12
 42,270 24.17 24.44 23.94 19,150 200 1.0
18/02/2019
24.17
 138,180 22.86 24.17 22.86 50,010 300 2.6
15/02/2019
22.86
 74,280 23.04 23.18 22.86 1,000 0 0.1
14/02/2019
23.04
 35,200 23.22 23.54 22.95 1,000 0 0.1
13/02/2019
23.22
 47,830 22.55 23.40 22.55 2,880 0 0.1
12/02/2019
22.55
 87,140 22.28 22.77 22.28 0 0 0
11/02/2019
22.28
 20,300 21.94 22.46 21.69 0 0 0
01/02/2019
21.94
 24,390 21.60 22.28 21.65 0 0 0
31/01/2019
21.60
 26,410 21.60 21.65 21.38 0 0 0
30/01/2019
21.60
 52,900 21.65 22.05 21.56 0 0 0
29/01/2019
21.65
 75,160 21.11 22.19 20.75 28,500 0 1.4
28/01/2019
21.11
 92,430 20.25 21.13 20.16 36,900 0 1.7
25/01/2019
20.25
 38,220 20.25 20.27 20.12 0 0 0
24/01/2019
20.25
 31,970 20.45 20.48 19.98 8,000 0 0.4
23/01/2019
20.45
 48,220 20.48 20.61 20.25 4,500 0 0.2
22/01/2019
20.48
 118,490 20.39 20.63 19.80 16,500 0 0.8
21/01/2019
20.39
 16,110 19.94 20.39 19.89 9,000 0 0.4
18/01/2019
19.94
 18,750 20.16 20.16 19.40 2,000 0 0.1
17/01/2019
20.16
 33,940 20.70 20.70 20.16 7,000 0 0.3
16/01/2019
20.70
 36,510 20.61 21.38 20.48 10,500 0 0.5
15/01/2019
20.61
 117,520 19.35 20.70 18.95 65,000 0 2.9
14/01/2019
19.35
 98,700 18.32 19.53 18.36 10,000 0 0.4
11/01/2019
18.32
 18,390 18.36 18.36 18.23 8,700 0 0.4
10/01/2019
18.36
 14,810 18.38 18.45 18.36 0 0 0
09/01/2019
18.38
 42,850 18.45 18.45 18.32 5,000 0 0.2
08/01/2019
18.45
 22,560 18.36 18.61 18.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |