CTCP May Sông Hồng (msh)

33.10
-1.15
(-3.36%)
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
(2025-09-22) 		-1.50 -4.20% 2,554,300 -191,600 -6.8
33.10
35.90
33.10
2 tháng
(2025-08-21) 		-0.95 -2.70% 7,544,300 -233,100 -8.1
33.10
37.30
33.10
3 tháng
(2025-07-22) 		-3.05 -8.18% 23,925,600 -789,100 -28.8
33.10
40.35
33.10
6 tháng
(2025-04-23) 		6.92 25.30% 44,232,700 -637,966 -25.9
27.33
40.35
33.10
12 tháng
(2024-10-25) 		6.16 21.93% 78,321,000 276,130 16.3
26.17
41.13
33.10
24 tháng
(2023-10-31) 		14.71 75.32% 116,669,100 -169,180 -3.6
19.54
41.13
33.10
36 tháng
(2022-11-07) 		14.66 74.84% 150,970,000 -827,870 -16.9
18.50
41.13
33.10
60 tháng
(2020-11-16) 		22.79 198.99% 207,325,750 -1,072,445 30.0
11.46
41.13
33.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
17.40
 146,300 17.70 17.70 17.19 59,040 1,480 3.3
28/05/2019
17.70
 120,910 17.79 17.82 17.31 100 0 0.0
27/05/2019
17.79
 28,850 17.97 18.12 17.79 0 0 0
24/05/2019
17.97
 98,460 17.97 18.30 17.85 1,900 0 0.1
23/05/2019
17.97
 43,130 17.97 18.15 17.76 9,840 0 0.6
22/05/2019
17.97
 67,430 18.06 18.12 17.88 500 0 0.0
21/05/2019
18.06
 224,820 17.70 18.18 17.55 210 13,100 -0.8
20/05/2019
17.70
 96,590 17.73 17.91 17.58 930 100 0.0
17/05/2019
17.73
 62,040 17.58 17.82 17.43 3,390 500 0.2
16/05/2019
17.58
 80,980 17.34 17.58 17.31 208,500 0 12.1
15/05/2019
17.34
 96,180 17.64 17.64 17.25 100 10 0.0
14/05/2019
17.64
 53,470 17.40 17.64 17.31 0 500 -0.0
13/05/2019
17.40
 26,130 17.52 17.64 17.10 1,060 0 0.1
10/05/2019
17.52
 92,460 17.10 17.70 17.10 27,180 2,000 1.5
09/05/2019
17.10
 101,180 17.43 17.46 16.80 11,300 0 0.6
08/05/2019
17.43
 217,690 17.91 17.91 17.25 79,640 0 4.6
07/05/2019
17.91
 79,610 18.48 18.48 17.88 1,010 600 0.0
06/05/2019
18.48
 49,750 18.45 18.60 18.18 2,510 0 0.2
03/05/2019
18.45
 125,400 18.36 18.75 18.30 2,500 8,400 -0.4
02/05/2019
18.36
 91,170 18.15 18.90 17.91 10,080 5,200 0.3
26/04/2019
18.15
 65,800 18.27 18.45 18.12 2,500 9,500 -0.4
25/04/2019
18.27
 43,010 18.54 18.60 18.18 2,170 10,000 -0.5
24/04/2019
18.54
 161,730 18.12 18.60 17.91 43,840 11,100 2.0
23/04/2019
18.12
 94,930 17.70 18.12 17.67 27,330 7,000 1.2
22/04/2019
17.70
 119,820 18.24 18.24 17.43 38,000 0 2.2
19/04/2019
18.24
 80,940 18.00 18.24 17.76 15,300 3,000 0.7
18/04/2019
18.00
 182,580 18.21 18.60 17.40 28,830 5,690 1.4
17/04/2019
18.21
 141,720 18.03 18.60 18.03 9,580 6,410 0.2
16/04/2019
18.03
 200,400 18.15 18.15 17.55 15,960 0 1.0
12/04/2019
18.15
 434,420 17.10 18.24 17.07 187,960 0 11.3
11/04/2019
17.10
 209,810 17.04 17.37 16.80 18,620 100 1.1
10/04/2019
17.04
 1,075,690 16.20 17.04 15.96 311,970 8,270 17.0
09/04/2019
16.20
 138,850 16.41 16.44 16.20 30,920 19,500 0.6
08/04/2019
16.41
 122,410 16.35 16.44 16.20 60,970 300 3.3
05/04/2019
16.35
 425,970 15.90 16.35 15.90 68,110 400 3.7
04/04/2019
15.90
 95,960 15.87 16.05 15.84 4,160 13,000 -0.5
03/04/2019
15.87
 121,610 15.30 15.87 15.36 6,440 8,000 -0.1
02/04/2019
15.30
 41,120 15.18 15.60 15.15 6,430 9,400 -0.1
01/04/2019
15.18
 18,150 15.30 15.45 15.18 8,560 0 0.4
29/03/2019
15.30
 13,710 15.60 15.60 15.30 0 0 0
28/03/2019
15.60
 19,170 15.51 15.60 15.45 9,100 0 0.5
27/03/2019
15.51
 25,360 15.48 15.54 15.30 0 0 0
26/03/2019
15.48
 17,130 15.21 15.48 15.06 1,570 0 0.1
25/03/2019
15.21
 35,870 15.33 15.51 15.18 5,350 0 0.3
22/03/2019
15.33
 66,190 15.45 15.60 15.21 1,250 6,700 -0.3
21/03/2019
15.45
 50,160 15.84 15.90 15.45 10,300 0 0.5
20/03/2019
15.84
 15,480 15.90 15.90 15.42 480 0 0.0
19/03/2019
15.90
 77,290 16.02 16.11 15.27 1,440 0 0.1
18/03/2019
16.02
 79,540 15.84 16.14 15.75 16,180 0 0.9
15/03/2019
15.84
 39,930 16.05 16.08 15.78 400 0 0.0
14/03/2019
16.05
 11,320 16.11 16.20 16.05 0 0 0
13/03/2019
16.11
 25,680 16.26 16.38 16.05 0 0 0
12/03/2019
16.26
 129,880 15.87 16.44 16.17 100 200 -0.0
11/03/2019
15.87
 22,300 15.90 15.90 15.54 0 0 0
08/03/2019
15.90
 64,090 15.60 15.99 15.60 25,000 0 1.3
07/03/2019
15.60
 46,990 16.14 16.14 15.57 1,400 0 0.1
06/03/2019
16.14
 109,700 15.93 16.17 15.45 100 0 0.0
05/03/2019
15.93
 49,960 16.62 16.62 15.93 150 0 0.0
04/03/2019
16.62
 43,470 16.53 16.80 16.50 0 0 0
01/03/2019
16.53
 119,120 16.17 17.10 15.81 0 0 0
28/02/2019
16.17
 66,120 16.32 16.32 15.93 43,500 100 2.3
27/02/2019
16.32
 82,440 16.29 16.41 16.29 27,710 0 1.5
26/02/2019
16.29
 146,270 15.90 16.29 15.93 0 100 -0.0
25/02/2019
15.90
 210,950 15.78 15.90 15.51 138,670 100 7.2
22/02/2019
15.78
 52,280 15.90 15.90 15.60 23,000 0 1.2
21/02/2019
15.90
 78,340 16.02 16.05 15.78 36,590 0 1.9
20/02/2019
16.02
 23,830 16.08 16.11 15.90 10,000 0 0.5
19/02/2019
16.08
 42,270 16.11 16.29 15.96 19,150 200 1.0
18/02/2019
16.11
 138,180 15.24 16.11 15.24 50,010 300 2.6
15/02/2019
15.24
 74,280 15.36 15.45 15.24 1,000 0 0.1
14/02/2019
15.36
 35,200 15.48 15.69 15.30 1,000 0 0.1
13/02/2019
15.48
 47,830 15.03 15.60 15.03 2,880 0 0.1
12/02/2019
15.03
 87,140 14.85 15.18 14.85 0 0 0
11/02/2019
14.85
 20,300 14.63 14.97 14.46 0 0 0
01/02/2019
14.63
 24,390 14.40 14.85 14.43 0 0 0
31/01/2019
14.40
 26,410 14.40 14.43 14.25 0 0 0
30/01/2019
14.40
 52,900 14.43 14.70 14.37 0 0 0
29/01/2019
14.43
 75,160 14.07 14.79 13.83 28,500 0 1.4
28/01/2019
14.07
 92,430 13.50 14.09 13.44 36,900 0 1.7
25/01/2019
13.50
 38,220 13.50 13.52 13.41 0 0 0
24/01/2019
13.50
 31,970 13.64 13.65 13.32 8,000 0 0.4
23/01/2019
13.64
 48,220 13.65 13.74 13.50 4,500 0 0.2
22/01/2019
13.65
 118,490 13.59 13.76 13.20 16,500 0 0.8
21/01/2019
13.59
 16,110 13.29 13.59 13.26 9,000 0 0.4
18/01/2019
13.29
 18,750 13.44 13.44 12.93 2,000 0 0.1
17/01/2019
13.44
 33,940 13.80 13.80 13.44 7,000 0 0.3
16/01/2019
13.80
 36,510 13.74 14.25 13.65 10,500 0 0.5
15/01/2019
13.74
 117,520 12.90 13.80 12.63 65,000 0 2.9
14/01/2019
12.90
 98,700 12.21 13.02 12.24 10,000 0 0.4
11/01/2019
12.21
 18,390 12.24 12.24 12.15 8,700 0 0.4
10/01/2019
12.24
 14,810 12.26 12.30 12.24 0 0 0
09/01/2019
12.26
 42,850 12.30 12.30 12.21 5,000 0 0.2
08/01/2019
12.30
 22,560 12.24 12.41 12.30 0 0 0
07/01/2019
12.24
 10,200 12.30 12.30 12.15 0 0 0
04/01/2019
12.30
 30,470 12.30 12.41 12.09 4,000 0 0.2
03/01/2019
12.30
 46,390 12.30 12.39 12.00 3,000 0 0.1
02/01/2019
12.30
 19,350 12.30 12.41 12.27 0 0 0
28/12/2018
12.30
 26,780 12.30 12.44 12.03 18,000 0 0.7
27/12/2018
12.30
 30,790 12.30 12.45 12.09 20,000 0 0.8
26/12/2018
12.30
 18,260 12.00 12.30 12.00 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |