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)
23/07/2019
16.34
 132,110 16.21 16.34 16.04 31,830 0 1.9
22/07/2019
16.21
 109,460 16.10 16.29 16.04 56,070 39,110 1.0
19/07/2019
16.10
 378,000 16.53 16.66 16.07 3,200 10,730 -0.5
18/07/2019
16.53
 51,680 16.61 16.64 16.48 1,840 0 0.1
17/07/2019
16.61
 110,350 16.93 16.99 16.61 5,700 0 0.4
16/07/2019
16.93
 235,200 16.53 17.10 16.53 23,500 100 1.5
15/07/2019
16.53
 53,540 16.61 16.64 16.42 4,830 2,000 0.2
12/07/2019
16.61
 55,350 16.48 16.69 16.39 0 0 0
11/07/2019
16.48
 102,580 16.58 16.61 16.31 0 0 0
10/07/2019
16.58
 84,030 16.77 16.85 16.48 100 0 0.0
09/07/2019
16.77
 129,020 16.75 16.88 16.64 0 0 0
08/07/2019
16.75
 123,920 16.93 16.93 16.56 250 29,000 -1.8
05/07/2019
16.93
 404,470 16.75 17.07 16.61 10 2,670 -0.2
04/07/2019
16.75
 205,340 16.42 16.80 16.29 260 15,200 -0.9
03/07/2019
16.42
 38,700 16.42 16.42 16.29 10,300 0 0.6
02/07/2019
16.42
 95,060 16.23 16.48 16.23 13,410 0 0.8
01/07/2019
16.23
 72,480 16.21 16.48 16.18 10,000 10,000 0.0
28/06/2019
16.21
 107,820 16.07 16.21 15.83 50,260 16,940 2.0
27/06/2019
16.07
 139,670 16.21 16.21 15.94 119,830 76,220 2.6
26/06/2019
16.21
 157,370 15.67 16.29 15.91 55,000 30,000 1.5
25/06/2019
15.67
 120,410 15.64 15.80 15.48 27,000 45,000 -1.0
24/06/2019
15.64
 354,830 16.10 16.21 15.45 57,250 36,300 1.2
21/06/2019
16.10
 236,390 16.42 16.58 15.94 1,840 48,000 -2.7
20/06/2019
16.42
 69,620 16.34 16.58 16.31 7,940 0 0.5
19/06/2019
16.34
 103,970 16.26 16.58 16.21 3,500 20,000 -1.0
18/06/2019
16.26
 59,790 16.21 16.34 16.10 0 90 -0.0
17/06/2019
16.21
 101,730 16.48 16.53 15.94 0 0 0
14/06/2019
16.48
 150,030 16.53 16.83 16.34 0 0 0
13/06/2019
16.53
 63,390 16.23 16.64 16.23 0 0 0
12/06/2019
16.23
 114,760 16.77 16.77 16.23 750 0 0.0
11/06/2019
16.77
 247,290 16.75 17.15 16.66 0 0 0
10/06/2019
16.75
 137,240 16.85 16.96 16.48 11,880 0 0.7
07/06/2019
16.85
 420,550 15.77 16.85 15.80 10,470 10,310 -0.0
06/06/2019
15.77
 54,900 15.69 15.80 15.67 40,390 100 2.4
05/06/2019
15.69
 41,900 15.50 15.94 15.61 0 200 -0.0
04/06/2019
15.50
 50,670 15.40 15.58 15.37 16,790 20,000 -0.2
03/06/2019
15.40
 76,750 15.61 15.67 14.53 54,270 1,000 3.1
31/05/2019
15.61
 62,700 15.61 15.69 15.53 48,030 100 2.8
30/05/2019
15.61
 60,520 15.67 15.77 15.50 36,920 20,000 1.0
29/05/2019
15.67
 146,300 15.94 15.94 15.48 59,040 1,480 3.3
28/05/2019
15.94
 120,910 16.02 16.04 15.58 100 0 0.0
27/05/2019
16.02
 28,850 16.18 16.31 16.02 0 0 0
24/05/2019
16.18
 98,460 16.18 16.48 16.07 1,900 0 0.1
23/05/2019
16.18
 43,130 16.18 16.34 15.99 9,840 0 0.6
22/05/2019
16.18
 67,430 16.26 16.31 16.10 500 0 0.0
21/05/2019
16.26
 224,820 15.94 16.37 15.80 210 13,100 -0.8
20/05/2019
15.94
 96,590 15.96 16.12 15.83 930 100 0.0
17/05/2019
15.96
 62,040 15.83 16.04 15.69 3,390 500 0.2
16/05/2019
15.83
 80,980 15.61 15.83 15.58 208,500 0 12.1
15/05/2019
15.61
 96,180 15.88 15.88 15.53 100 10 0.0
14/05/2019
15.88
 53,470 15.67 15.88 15.58 0 500 -0.0
13/05/2019
15.67
 26,130 15.77 15.88 15.40 1,060 0 0.1
10/05/2019
15.77
 92,460 15.40 15.94 15.40 27,180 2,000 1.5
09/05/2019
15.40
 101,180 15.69 15.72 15.13 11,300 0 0.6
08/05/2019
15.69
 217,690 16.12 16.12 15.53 79,640 0 4.6
07/05/2019
16.12
 79,610 16.64 16.64 16.10 1,010 600 0.0
06/05/2019
16.64
 49,750 16.61 16.75 16.37 2,510 0 0.2
03/05/2019
16.61
 125,400 16.53 16.88 16.48 2,500 8,400 -0.4
02/05/2019
16.53
 91,170 16.34 17.02 16.12 10,080 5,200 0.3
26/04/2019
16.34
 65,800 16.45 16.61 16.31 2,500 9,500 -0.4
25/04/2019
16.45
 43,010 16.69 16.75 16.37 2,170 10,000 -0.5
24/04/2019
16.69
 161,730 16.31 16.75 16.12 43,840 11,100 2.0
23/04/2019
16.31
 94,930 15.94 16.31 15.91 27,330 7,000 1.2
22/04/2019
15.94
 119,820 16.42 16.42 15.69 38,000 0 2.2
19/04/2019
16.42
 80,940 16.21 16.42 15.99 15,300 3,000 0.7
18/04/2019
16.21
 182,580 16.39 16.75 15.67 28,830 5,690 1.4
17/04/2019
16.39
 141,720 16.23 16.75 16.23 9,580 6,410 0.2
16/04/2019
16.23
 200,400 16.34 16.34 15.80 15,960 0 1.0
12/04/2019
16.34
 434,420 15.40 16.42 15.37 187,960 0 11.3
11/04/2019
15.40
 209,810 15.34 15.64 15.13 18,620 100 1.1
10/04/2019
15.34
 1,075,690 14.58 15.34 14.37 311,970 8,270 17.0
09/04/2019
14.58
 138,850 14.77 14.80 14.58 30,920 19,500 0.6
08/04/2019
14.77
 122,410 14.72 14.80 14.58 60,970 300 3.3
05/04/2019
14.72
 425,970 14.31 14.72 14.31 68,110 400 3.7
04/04/2019
14.31
 95,960 14.29 14.45 14.26 4,160 13,000 -0.5
03/04/2019
14.29
 121,610 13.77 14.29 13.83 6,440 8,000 -0.1
02/04/2019
13.77
 41,120 13.67 14.04 13.64 6,430 9,400 -0.1
01/04/2019
13.67
 18,150 13.77 13.91 13.67 8,560 0 0.4
29/03/2019
13.77
 13,710 14.04 14.04 13.77 0 0 0
28/03/2019
14.04
 19,170 13.96 14.04 13.91 9,100 0 0.5
27/03/2019
13.96
 25,360 13.94 13.99 13.77 0 0 0
26/03/2019
13.94
 17,130 13.69 13.94 13.56 1,570 0 0.1
25/03/2019
13.69
 35,870 13.80 13.96 13.67 5,350 0 0.3
22/03/2019
13.80
 66,190 13.91 14.04 13.69 1,250 6,700 -0.3
21/03/2019
13.91
 50,160 14.26 14.31 13.91 10,300 0 0.5
20/03/2019
14.26
 15,480 14.31 14.31 13.88 480 0 0.0
19/03/2019
14.31
 77,290 14.42 14.50 13.75 1,440 0 0.1
18/03/2019
14.42
 79,540 14.26 14.53 14.18 16,180 0 0.9
15/03/2019
14.26
 39,930 14.45 14.48 14.21 400 0 0.0
14/03/2019
14.45
 11,320 14.50 14.58 14.45 0 0 0
13/03/2019
14.50
 25,680 14.64 14.75 14.45 0 0 0
12/03/2019
14.64
 129,880 14.29 14.80 14.56 100 200 -0.0
11/03/2019
14.29
 22,300 14.31 14.31 13.99 0 0 0
08/03/2019
14.31
 64,090 14.04 14.40 14.04 25,000 0 1.3
07/03/2019
14.04
 46,990 14.53 14.53 14.02 1,400 0 0.1
06/03/2019
14.53
 109,700 14.34 14.56 13.91 100 0 0.0
05/03/2019
14.34
 49,960 14.96 14.96 14.34 150 0 0.0
04/03/2019
14.96
 43,470 14.88 15.13 14.86 0 0 0
01/03/2019
14.88
 119,120 14.56 15.40 14.23 0 0 0
28/02/2019
14.56
 66,120 14.69 14.69 14.34 43,500 100 2.3

Chính sách bảo mật | Điều khoản sử dụng |