Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	33.75	88,200	33.90	33.90	33.50	9,800	54,100	-1.5
09/06/2026	33.90	29,700	33.50	33.90	33.50	400	5,800	-0.2
08/06/2026	33.50	101,500	33.95	33.95	33.50	6,600	38,600	-1.1
05/06/2026	33.95	40,200	34	34	33.80	0	5,400	-0.2
04/06/2026	34	45,000	34	34.25	33.85	3,000	23,000	-0.7
03/06/2026	34	49,600	34.70	34.70	34	0	14,400	-0.5
02/06/2026	34.05	77,500	34.40	34.40	34	0	48,200	-1.6
01/06/2026	34.40	25,100	34.90	34.90	34.35	0	10,700	-0.4
29/05/2026	34.40	48,500	34.40	34.55	34.15	0	25,300	-0.9
28/05/2026	34.40	84,700	34.60	34.60	34.30	0	35,300	-1.2
27/05/2026	34.55	82,500	34.90	35.05	34.50	2,500	29,000	-0.9
26/05/2026	34.90	52,400	35	35	34.80	0	17,900	-0.6
25/05/2026	35	151,900	35.20	35.60	34.65	9,800	101,500	-3.2
22/05/2026	35.70	104,100	35.45	35.70	35.35	5,500	5,000	0.0
21/05/2026	35.45	151,100	34.70	35.55	34.70	7,100	26,800	-0.7
20/05/2026	34.70	106,400	34.90	35.20	34.40	13,200	12,400	0.0
19/05/2026	34.90	107,100	35.30	35.40	34.90	2,000	36,100	-1.2
18/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
18/05/2026	35.30	150,900	35.30	35.55	34.70	0	57,100	-2.0
15/05/2026	35.10	185,400	35.34	35.34	35.00	900	40,600	-1.4
14/05/2026	35.20	54,500	35.10	35.29	35.00	0	19,300	-0.7
13/05/2026	35.10	135,500	35.00	35.20	34.95	3,000	28,900	-0.9
12/05/2026	35.10	160,400	35.34	35.39	34.95	0	58,500	-2.1
11/05/2026	35.29	145,900	35.15	35.39	35.00	10,900	33,900	-0.8
08/05/2026	35.05	246,800	35.15	35.20	34.86	11,200	23,900	-0.5
07/05/2026	35.15	233,900	35.15	35.29	34.95	29,400	22,400	0.3
06/05/2026	35.05	201,100	35.20	35.44	34.95	100	31,000	-1.1
05/05/2026	35.10	165,800	35.25	35.44	35.10	19,700	7,700	0.4
04/05/2026	35.29	427,200	35.88	35.88	35.10	26,700	68,100	-1.5
29/04/2026	36.27	113,600	37.04	37.04	36.22	36,800	22,500	0.5
28/04/2026	36.85	214,900	36.85	37.19	36.46	74,900	33,700	1.6
24/04/2026	36.75	208,400	37.19	37.38	36.56	60,800	18,100	1.6
23/04/2026	36.85	274,800	36.70	36.85	36.12	6,000	19,100	-0.5
22/04/2026	36.51	227,700	37.04	37.38	36.17	45,800	6,200	1.5
21/04/2026	37.04	427,600	36.85	38.16	36.85	63,200	20,200	1.6
20/04/2026	36.85	250,400	36.17	36.85	36.12	71,600	9,700	2.3
17/04/2026	36.12	179,600	36.56	36.80	36.12	36,100	0	1.4
16/04/2026	36.56	299,100	35.78	36.56	35.49	77,700	500	2.8
15/04/2026	35.59	260,800	36.36	36.36	35.59	16,000	26,500	-0.4
14/04/2026	36.07	96,500	36.85	36.85	36.07	700	19,800	-0.7
13/04/2026	36.07	91,400	36.27	36.46	35.93	10,900	5,000	0.2
10/04/2026	36.27	194,700	36.66	36.70	36.22	20,500	23,100	-0.1
09/04/2026	36.46	241,600	36.70	36.75	35.83	126,900	34,000	3.5
08/04/2026	36.41	294,300	35.98	36.46	35.63	9,200	25,900	-0.6
07/04/2026	35.25	180,300	35.44	35.49	35.05	10,200	33,800	-0.9
06/04/2026	35.44	154,400	36.07	36.12	35.44	5,900	33,200	-1.0
03/04/2026	35.88	248,200	36.36	36.90	35.78	7,800	29,700	-0.8
02/04/2026	36.46	224,300	35.78	36.90	35.39	68,100	63,500	0.2
01/04/2026	35.78	403,300	37.00	37.14	35.49	49,100	92,500	-1.6
31/03/2026	36.56	143,500	36.75	36.75	36.22	39,800	20,800	0.7
30/03/2026	36.22	138,400	35.78	36.66	35.78	10,000	11,500	-0.1
27/03/2026	36.75	216,500	36.75	36.95	36.12	75,600	62,600	0.5
26/03/2026	36.75	430,000	35.78	36.85	35.59	108,300	31,900	2.8
25/03/2026	35.83	243,700	35.15	35.83	35.15	64,600	32,800	1.2
24/03/2026	35.05	130,400	35.44	35.78	35.05	43,700	21,300	0.8
23/03/2026	34.57	413,100	35.00	35.00	32.86	101,700	54,800	1.7
20/03/2026	35.10	283,500	34.61	35.49	34.61	89,900	2,200	3.2
19/03/2026	35.00	258,500	35.44	35.63	35.00	37,500	12,100	0.9
18/03/2026	35.78	170,800	35.54	35.83	35.20	64,100	20,100	1.6
17/03/2026	35.44	190,200	35.49	36.12	35.39	14,700	17,500	-0.1
16/03/2026	35.00	213,600	35.49	35.93	34.57	28,200	89,000	-2.2
13/03/2026	35.49	198,000	35.73	35.73	35.15	59,700	59,400	0.0
12/03/2026	35.83	444,700	35.29	36.17	35.10	134,400	39,400	3.5
11/03/2026	35.34	356,000	34.81	35.78	34.81	51,500	6,500	1.6
10/03/2026	34.91	680,600	34.81	34.95	33.59	190,200	55,900	4.8
09/03/2026	32.67	2,621,800	32.52	34.03	32.38	699,500	187,200	17.2
06/03/2026	34.81	1,349,500	36.07	36.07	34.81	156,700	333,100	-6.5
05/03/2026	36.51	1,086,100	38.36	38.41	36.22	92,000	332,400	-9.3
04/03/2026	38.16	1,511,800	37.43	38.84	35.98	129,600	114,800	0.5
03/03/2026	37.43	1,178,000	37.34	38.50	37.00	215,300	31,400	7.1
02/03/2026	36.95	1,627,800	35.98	39.38	35.98	416,200	107,400	11.8
27/02/2026	38.16	1,184,200	37.63	39.86	36.56	185,200	134,000	1.8
26/02/2026	37.63	626,300	37.92	37.97	37.04	39,100	151,600	-4.3
25/02/2026	37.92	865,300	37.73	38.26	36.70	104,600	173,000	-2.6
24/02/2026	37.09	654,000	36.51	37.58	36.41	89,600	61,900	1.0
23/02/2026	36.46	549,400	36.95	37.24	36.27	56,900	43,900	0.5
13/02/2026	35.73	435,300	35.78	35.83	35.15	43,600	92,100	-1.8
12/02/2026	35.78	348,000	35.98	36.22	33.54	33,500	9,900	0.8
11/02/2026	35.88	310,900	35.63	36.41	35.44	32,000	50,000	-0.7
10/02/2026	35.39	733,100	35.63	36.46	35.00	55,300	134,000	-2.9
09/02/2026	35.49	884,600	36.66	37.92	35.25	52,800	126,000	-2.7
06/02/2026	36.66	1,345,600	38.11	38.79	36.66	131,700	240,100	-4.2
05/02/2026	39.38	2,713,300	37.53	40.16	37.53	529,900	174,800	14.2
04/02/2026	37.53	946,700	38.41	38.41	37.14	153,900	34,500	4.6
03/02/2026	38.11	1,642,900	38.02	38.50	37.43	146,500	146,200	0.0
02/02/2026	37.34	2,723,700	35.93	37.34	35.10	281,800	99,300	6.6
30/01/2026	34.91	510,800	35.00	35.39	34.71	144,300	21,000	4.4
29/01/2026	34.76	663,600	33.35	34.91	33.35	27,900	121,700	-3.3
28/01/2026	33.59	225,700	33.88	34.52	33.25	0	59,300	-2.0
27/01/2026	33.98	145,200	33.79	33.98	33.30	15,000	11,900	0.1
26/01/2026	33.64	558,900	34.42	34.42	33.35	31,100	57,900	-0.9
23/01/2026	34.42	355,900	35.00	35.00	34.03	37,100	50,300	-0.5
22/01/2026	34.86	353,700	34.52	34.95	34.42	74,500	20,200	1.9
21/01/2026	34.47	609,300	34.91	35.05	34.03	151,200	9,100	5.0
20/01/2026	34.91	571,800	35.98	36.17	34.91	68,000	42,900	0.9
19/01/2026	35.98	482,600	36.51	37.09	35.54	2,700	74,600	-2.7
16/01/2026	36.12	1,134,400	35.00	36.41	34.91	171,900	78,400	3.4
15/01/2026	34.71	644,500	35.29	35.44	34.71	37,800	56,200	-0.7
14/01/2026	34.52	979,900	33.79	35.39	33.50	103,700	94,400	0.3
13/01/2026	33.79	816,700	34.32	35.20	33.79	94,100	26,000	2.4
12/01/2026	34.32	797,800	34.95	35.59	34.18	26,000	79,800	-1.9

Page:
1
2
3
>>

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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH