CTCP May Sông Hồng (msh)

30.15
0.20
(0.67%)
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
(2026-08-19) 		-0.25 -0.83% 3,922,400 -504,934 -18.6
29.80
36.50
30.15
2 tháng
(2026-07-20) 		-0.95 -3.07% 6,436,000 -1,473,934 -48.2
29.80
36.50
30.15
3 tháng
(2026-06-22) 		-4.05 -11.91% 8,572,900 -2,092,234 -68.3
29.80
36.50
30.15
6 tháng
(2026-03-23) 		-4.62 -13.35% 19,391,600 -2,594,134 -83.7
28.97
37.04
30.15
12 tháng
(2025-09-23) 		-1.30 -4.16% 85,569,800 -575,034 -8.0
28.97
39.38
30.15
24 tháng
(2024-09-30) 		4.36 17.02% 166,098,300 -490,934 -4.4
17.39
46.74
30.15
36 tháng
(2023-10-04) 		7.80 35.19% 207,431,300 -1,040,244 -19.0
16.23
46.74
30.15
60 tháng
(2021-10-14) 		3.24 12.15% 272,812,900 -4,398,449 -116.2
14.35
46.74
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
9.28
 187,220 9.80 9.80 9.18 3,600 8,530 -0.2
26/06/2020
9.80
 75,500 9.83 10.03 9.65 0 54,950 -1.9
25/06/2020
9.83
 80,530 9.91 9.91 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 10.03 10.16 9.87 3,260 13,760 -0.4
22/06/2020
10.03
 191,040 10.31 10.31 9.86 0 39,200 -1.4
19/06/2020
10.31
 120,630 10.46 10.46 10.23 32,920 25,460 0.3
18/06/2020
10.46
 206,780 10.30 10.46 10.06 16,360 24,470 -0.3
17/06/2020
10.30
 288,310 9.63 10.30 9.57 69,910 26,080 1.5
16/06/2020
9.63
 191,080 9.28 9.63 9.30 36,250 0 1.2
15/06/2020
9.28
 429,340 9.97 9.97 9.28 3,050 8,660 -0.2
12/06/2020
9.97
 256,770 10.31 10.31 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 11.12 11.23 10.80 0 2,620 -0.1
09/06/2020
11.12
 444,550 10.74 11.17 10.77 5,360 6,000 0.0
08/06/2020
10.74
 445,000 10.46 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
04/06/2020
10.37
 93,680 10.34 10.43 10.33 2,590 0 0.1
03/06/2020
10.34
 63,500 10.36 10.40 10.27 10,910 0 0.4
02/06/2020
10.36
 64,580 10.26 10.43 10.26 4,480 7,810 -0.1
01/06/2020
10.26
 224,990 10.40 10.46 10.23 90 137,520 -4.9
29/05/2020
10.40
 83,760 10.49 10.57 10.23 300 370 0.0
28/05/2020
10.49
 27,290 10.40 10.49 10.37 0 540 0.0
27/05/2020
10.40
 115,320 10.71 10.74 10.40 3,720 2,000 0.1
26/05/2020
10.71
 82,980 10.54 10.71 10.60 3,680 7,930 -0.2
25/05/2020
10.54
 149,590 10.31 10.54 10.26 5,590 0 0.2
22/05/2020
10.31
 78,370 10.34 10.43 10.27 6,970 12,270 -0.2
21/05/2020
10.34
 59,700 10.40 10.44 10.31 0 200 0.0
20/05/2020
10.40
 78,240 10.37 10.46 10.31 0 16,580 -0.6
19/05/2020
10.37
 69,100 10.23 10.71 10.31 320 17,420 -0.6
18/05/2020
10.23
 109,570 10.20 10.24 10.00 5,660 34,440 -1.0
15/05/2020
10.20
 135,370 10.60 10.60 10.17 1,540 0 0.1
14/05/2020
10.60
 56,740 10.77 10.77 10.60 0 2,680 -0.1
13/05/2020
10.77
 252,470 10.81 11.17 10.60 4,150 5,020 0.0
12/05/2020
10.81
 221,620 10.11 10.81 10.13 5,820 20 0.2
11/05/2020
10.11
 120,780 10.10 10.23 10.06 3,100 0 0.1
08/05/2020
10.10
 176,790 9.97 10.17 10.00 3,620 0 0.1
07/05/2020
9.97
 87,360 9.83 10.17 9.83 1,330 3,530 -0.1
06/05/2020
9.83
 175,060 9.40 10.04 9.28 3,910 70 0.1
05/05/2020
9.40
 23,440 9.30 9.45 9.20 3,000 60 0.1
04/05/2020
9.30
 103,460 9.54 9.54 9.18 6,000 9,910 -0.1
29/04/2020
9.54
 49,510 9.40 9.65 9.40 9,420 0 0.3
28/04/2020
9.40
 45,080 9.47 9.60 9.40 2,610 0 0.1
27/04/2020
9.47
 53,760 9.45 9.51 9.38 6,440 0 0.2
24/04/2020
9.45
 62,460 9.38 9.48 9.25 3,600 5,400 -0.1
23/04/2020
9.38
 70,080 9.38 9.74 9.31 3,950 0 0.1
22/04/2020
9.38
 110,110 9.27 9.48 8.91 0 3,650 -0.1
21/04/2020
9.27
 302,650 9.90 9.90 9.21 660 6,040 -0.2
20/04/2020
9.90
 305,190 9.60 10.08 9.34 3,090 1,800 0.0
17/04/2020
9.60
 239,190 9.74 9.74 9.60 39,580 0 1.3
16/04/2020
9.74
 358,370 9.60 9.74 9.02 56,630 110 1.9
15/04/2020
9.60
 292,070 9.44 9.64 9.31 1,000 0 0.0
14/04/2020
9.44
 650,030 9.04 9.67 9.14 20,600 49,070 -0.9
13/04/2020
9.04
 510,650 8.45 9.04 8.75 0 0 0
10/04/2020
8.45
 91,970 7.91 8.45 8.45 0 1,900 -0.1
09/04/2020
7.91
 163,270 7.39 7.91 7.51 5,000 0 0.1
08/04/2020
7.39
 430,090 7.46 7.46 7.02 8,510 339,050 -8.3
07/04/2020
7.46
 383,920 7.28 7.76 7.28 38,040 291,410 -6.6
06/04/2020
7.28
 416,040 6.80 7.28 7.10 1,280 300,000 -7.5
03/04/2020
6.80
 267,910 6.76 6.93 6.75 0 248,670 -5.9
01/04/2020
6.76
 160,010 6.68 6.90 6.68 5,000 123,750 -2.8
31/03/2020
6.68
 65,880 7.10 7.10 6.68 300 730 0.0
30/03/2020
7.10
 130,230 7.63 7.63 7.10 4,520 1,820 0.1
27/03/2020
7.63
 75,690 7.74 7.79 7.51 8,170 23,500 -0.4
26/03/2020
7.74
 136,640 8.22 8.59 7.72 0 105,980 -2.9
25/03/2020
8.22
 280,620 7.69 8.22 7.56 800 195,730 -5.2
24/03/2020
7.69
 254,530 8.27 8.27 7.69 130 114,560 -3.1
23/03/2020
8.27
 83,760 8.88 8.88 8.27 950 30,220 -0.8
20/03/2020
8.88
 139,180 9.20 9.20 8.88 3,600 48,590 -1.4
19/03/2020
9.20
 91,360 9.50 9.65 9.17 3,700 25,860 -0.7
18/03/2020
9.50
 39,260 9.43 9.83 9.45 0 1,500 0.0
17/03/2020
9.43
 51,160 9.57 9.57 9.22 7,000 11,500 -0.2
16/03/2020
9.57
 45,580 9.68 9.68 9.57 300 7,870 -0.3
13/03/2020
9.68
 98,640 10.03 10.03 9.34 6,700 5,280 0.1
12/03/2020
10.03
 110,950 10.63 10.63 9.97 6,790 7,760 0.0
11/03/2020
10.63
 40,320 10.79 11.03 10.49 7,960 1,500 0.2
10/03/2020
10.79
 43,860 10.80 10.80 10.20 0 1,500 -0.1
09/03/2020
10.80
 159,300 11.60 11.60 10.80 12,200 1,200 0.4
06/03/2020
11.60
 21,770 11.67 11.69 11.60 0 13,300 -0.5
05/03/2020
11.67
 59,030 11.67 11.72 11.67 2,900 40,100 -1.5
04/03/2020
11.67
 43,270 11.69 11.72 11.67 7,810 27,300 -0.8
03/03/2020
11.69
 49,970 11.89 11.89 11.69 12,000 26,500 -0.6
02/03/2020
11.89
 19,310 11.63 11.89 11.63 1,910 1,500 0.0
28/02/2020
11.63
 28,680 11.73 11.73 11.62 0 380 0.0
27/02/2020
11.73
 38,010 11.75 11.80 11.72 200 23,500 -1.0
26/02/2020
11.75
 20,140 11.80 11.80 11.75 0 1,500 -0.1
25/02/2020
11.80
 47,390 11.77 11.80 11.60 0 1,500 -0.1
24/02/2020
11.77
 36,690 12.15 12.15 11.77 0 0 0
21/02/2020
12.15
 38,400 12.22 12.32 12.12 0 0 0
20/02/2020
12.22
 41,190 12.19 12.23 12.18 0 20,770 -0.9
19/02/2020
12.19
 16,810 12.13 12.30 12.16 860 0 0.0
18/02/2020
12.13
 24,810 12.13 12.18 12.06 590 0 0.0
17/02/2020
12.13
 35,550 12.46 12.46 12.08 1,020 5,490 -0.2
14/02/2020
12.46
 26,940 12.66 12.66 12.40 1,330 4,140 -0.1
13/02/2020
12.66
 36,520 12.40 12.95 12.61 0 0 0
12/02/2020
12.40
 36,670 12.15 12.46 12.18 0 0 0
11/02/2020
12.15
 23,890 12.00 12.32 12.00 0 0 0
10/02/2020
12.00
 15,920 11.86 12.00 11.75 500 0 0.0
07/02/2020
11.86
 43,180 11.75 11.89 11.69 0 0 0
06/02/2020
11.75
 59,750 11.49 12.03 11.60 0 38,390 -1.6

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