CTCP May Sông Hồng (msh)

35
0.05
(0.14%)
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
(2026-10-05) 		4.60 15.16% 3,582,100 91,323 -1.2
30.30
36.30
35
2 tháng
(2026-09-03) 		4.60 15.16% 5,190,200 -344,077 -14.3
29.65
36.30
35
3 tháng
(2026-08-04) 		3.95 12.74% 7,098,800 -751,077 -26.7
29.65
36.30
35
6 tháng
(2026-05-06) 		-0.10 -0.29% 13,974,200 -2,864,977 -95.8
29.65
36.30
35
12 tháng
(2025-11-07) 		2.04 6.19% 77,550,300 58,923 9.7
29.65
39.38
35
24 tháng
(2024-11-12) 		7.45 27.09% 158,394,300 1,139,123 47.1
22.90
39.38
35
36 tháng
(2023-11-20) 		15.17 76.70% 196,565,100 1,105,313 43.7
19.39
39.38
35
60 tháng
(2021-11-29) 		5.63 19.22% 259,973,800 -2,795,542 -138.1
14.35
39.38
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
9.86
 51,250 9.80 9.86 9.74 28,220 0 1.0
22/10/2020
9.80
 91,600 9.80 9.81 9.75 80,150 0 2.7
21/10/2020
9.80
 26,450 9.84 9.88 9.74 1,980 0 0.1
20/10/2020
9.84
 79,950 9.84 9.86 9.71 51,200 0 1.8
19/10/2020
9.84
 129,200 9.93 9.94 9.80 100,460 1,890 3.4
16/10/2020
9.93
 97,240 10.00 10.00 9.60 48,290 1,450 1.6
15/10/2020
10.00
 62,600 10.08 10.11 10.00 0 2,080 -0.1
14/10/2020
10.08
 86,780 10.00 10.11 10.00 0 0 0
13/10/2020
9.98
 47,020 9.98 10.00 9.94 14,600 1,880 0.4
12/10/2020
9.96
 122,830 9.94 9.98 9.91 9,020 850 0.3
09/10/2020
9.87
 102,160 9.83 9.87 9.78 58,840 20,000 1.3
08/10/2020
9.83
 137,130 9.80 9.88 9.68 18,970 7,900 0.4
07/10/2020
9.80
 207,700 9.64 9.94 9.60 43,660 3,800 1.3
06/10/2020
9.64
 48,720 9.50 9.65 9.50 7,040 0 0.2
05/10/2020
9.60
 81,420 9.48 9.60 9.45 18,220 80 0.6
02/10/2020
9.48
 183,700 9.50 9.58 9.41 75,090 4,460 2.3
01/10/2020
9.50
 61,820 9.60 9.60 9.40 18,210 530 0.6
30/09/2020
9.47
 128,040 9.20 9.47 9.20 100,000 2,220 3.2
29/09/2020
9.34
 110,760 9.45 9.51 9.31 52,340 5,040 1.6
28/09/2020
9.38
 153,880 9.15 9.43 9.15 5,300 100 0.2
25/09/2020
9.11
 166,430 9.08 9.12 9.04 123,420 640 3.9
24/09/2020
9.08
 28,170 9.07 9.08 9.02 17,080 1,150 0.5
23/09/2020
9.07
 104,890 9.02 9.07 9.00 44,000 20,780 0.7
22/09/2020
9.02
 61,640 9.08 9.11 9.01 5,730 2,100 0.1
21/09/2020
9.14
 31,660 9.05 9.20 9.04 480 2,490 -0.1
18/09/2020
9.07
 52,150 9.10 9.10 9.00 8,230 710 0.2
17/09/2020
9.10
 32,530 9.11 9.11 9.05 50 3,430 -0.1
16/09/2020
9.11
 26,540 9.11 9.11 9.05 2,460 1,910 0.0
15/09/2020
9.11
 37,140 9.11 9.17 9.08 560 2,690 -0.1
14/09/2020
9.10
 58,580 9.10 9.14 9.08 10,000 20,580 -0.3
11/09/2020
9.08
 72,970 8.94 9.11 8.90 440 0 0.0
10/09/2020
8.94
 43,720 8.91 8.97 8.90 230 0 0.0
09/09/2020
8.91
 50,020 8.88 8.94 8.87 130 0 0.0
08/09/2020
8.91
 38,050 8.97 8.97 8.80 1,350 490 0.0
07/09/2020
8.92
 58,180 9.02 9.02 8.91 150 500 0.0
04/09/2020
9.01
 110,120 8.88 9.02 8.88 380 0 0.0
03/09/2020
8.91
 73,460 8.88 8.95 8.88 350 5,610 -0.2
01/09/2020
8.88
 38,770 8.81 8.92 8.81 500 0 0.0
31/08/2020
8.81
 70,240 9.01 9.02 8.81 0 4,830 -0.1
28/08/2020
8.92
 59,810 8.84 8.97 8.82 90 0 0.0
27/08/2020
8.84
 69,370 8.74 8.85 8.71 2,390 0 0.1
26/08/2020
8.81
 83,050 8.71 8.84 8.65 1,110 0 0.0
25/08/2020
8.71
 128,650 8.57 8.71 8.54 15,190 310 0.4
24/08/2020
8.54
 74,800 8.48 8.54 8.42 8,600 300 0.2
21/08/2020
8.48
 71,820 8.49 8.54 8.45 30 200 0.0
20/08/2020
8.45
 126,640 8.55 8.57 8.42 14,490 1,430 0.4
19/08/2020
8.55
 127,390 8.37 8.55 8.37 3,480 0 0.1
18/08/2020
8.45
 90,230 8.34 8.51 8.34 5,260 700 0.1
17/08/2020
8.38
 62,110 8.38 8.44 8.34 2,290 0 0.1
14/08/2020
8.35
 117,200 8.47 8.48 8.35 1,090 5,990 -0.1
13/08/2020
8.47
 147,160 8.32 8.47 8.24 10,800 21,570 -0.3
12/08/2020
8.32
 78,290 8.39 8.39 8.29 0 3,220 -0.1
11/08/2020
8.35
 170,200 8.39 8.39 8.24 700 1,860 0.0
10/08/2020
8.25
 114,290 8.31 8.32 8.25 2,930 0 0.1
07/08/2020
8.31
 93,710 8.25 8.31 8.22 2,580 1,100 0.0
06/08/2020
8.25
 71,990 8.09 8.27 8.09 130 0 0.0
05/08/2020
8.25
 122,560 8.39 8.39 8.18 6,660 0 0.2
04/08/2020
8.39
 383,200 8.16 8.44 8.16 2,420 6,320 -0.1
03/08/2020
7.89
 138,220 7.45 7.91 7.45 21,710 0 0.6
31/07/2020
7.45
 210,370 7.48 7.56 7.42 5,960 0 0.2
30/07/2020
7.53
 60,380 7.46 7.74 7.46 2,950 370 0.1
29/07/2020
7.53
 148,230 7.32 7.58 7.31 2,950 370 0.1
28/07/2020
7.69
 198,720 7.38 7.76 7.38 23,670 33,560 -0.3
27/07/2020
7.28
 536,240 7.31 7.59 7.28 17,130 2,120 0.4
24/07/2020
7.82
 255,750 8.28 8.34 7.79 1,330 6,280 -0.1
23/07/2020
8.37
 85,160 8.29 8.45 8.29 0 5,080 -0.1
22/07/2020
8.48
 233,550 8.54 8.58 8.31 8,700 8,630 0.0
21/07/2020
8.48
 196,780 8.22 8.48 8.02 2,220 4,500 -0.1
20/07/2020
8.31
 423,050 8.31 8.72 8.24 0 205,730 -6.0
17/07/2020
8.72
 619,080 8.47 8.85 8.47 49,930 61,650 -0.3
16/07/2020
9.10
 1,020,590 9.80 9.91 9.10 46,050 2,820 1.5
15/07/2020
9.77
 213,730 9.54 9.80 9.51 14,680 620 0.5
14/07/2020
9.57
 52,270 9.53 9.57 9.51 6,920 1,610 0.2
13/07/2020
9.53
 51,520 9.51 9.57 9.51 8,040 6,850 0.0
10/07/2020
9.53
 77,600 9.55 9.55 9.53 14,520 1,580 0.4
09/07/2020
9.54
 73,830 9.60 9.60 9.51 0 250 0.0
08/07/2020
9.57
 31,700 9.68 9.68 9.51 2,000 2,270 0.0
07/07/2020
9.54
 51,040 9.65 9.74 9.54 3,830 8,890 -0.2
06/07/2020
9.64
 39,270 9.63 9.68 9.60 10 0 0.0
03/07/2020
9.63
 33,630 9.63 9.74 9.51 4,700 4,080 0.0
02/07/2020
9.63
 20,580 9.77 9.77 9.57 1,860 940 0.0
01/07/2020
9.73
 39,960 9.45 9.83 9.31 4,280 350 0.1
30/06/2020
9.44
 100,990 9.28 9.51 9.28 590 54,950 -1.8
29/06/2020
9.28
 187,220 9.48 9.80 9.18 3,600 8,530 -0.2
26/06/2020
9.80
 75,500 10.03 10.03 9.65 0 54,950 -1.9
25/06/2020
9.83
 80,530 9.74 9.86 9.73 0 5,140 -0.2
24/06/2020
9.91
 80,030 9.91 10.03 9.86 1,580 5,040 -0.1
23/06/2020
9.91
 90,390 10.16 10.16 9.87 3,260 13,760 -0.4
22/06/2020
10.03
 191,040 10.03 10.23 9.86 0 39,200 -1.4
19/06/2020
10.31
 120,630 10.31 10.46 10.23 32,920 25,460 0.3
18/06/2020
10.46
 206,780 10.17 10.46 10.06 16,360 24,470 -0.3
17/06/2020
10.30
 288,310 9.74 10.30 9.57 69,910 26,080 1.5
16/06/2020
9.63
 191,080 9.30 9.63 9.30 36,250 0 1.2
15/06/2020
9.28
 429,340 9.88 9.91 9.28 3,050 8,660 -0.2
12/06/2020
9.97
 256,770 9.63 10.26 9.63 5,050 0 0.2
11/06/2020
10.31
 267,240 10.94 10.94 10.31 0 12,950 -0.5
10/06/2020
10.94
 350,320 11.14 11.23 10.80 0 2,620 -0.1
09/06/2020
11.12
 444,550 10.77 11.17 10.77 5,360 6,000 0.0
08/06/2020
10.74
 445,000 10.89 10.89 10.66 6,120 99,990 -3.5
05/06/2020
10.46
 294,620 10.37 10.74 10.30 3,870 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc