CTCP May Sông Hồng (msh)

50
0.20
(0.40%)
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
(2024-12-09) 		-0.60 -1.19% 5,366,500 320,500 16.6
49.80
53.40
49.80
2 tháng
(2024-11-07) 		4.21 9.24% 11,257,900 672,000 34.2
45.59
53.40
49.80
3 tháng
(2024-10-08) 		7.99 19.12% 13,498,700 389,400 21.5
41.81
53.40
49.80
6 tháng
(2024-07-10) 		4.54 10.03% 22,114,500 132,100 9.6
40.22
53.40
49.80
12 tháng
(2024-01-12) 		15.74 46.20% 44,321,100 475,390 23.8
34.06
53.40
49.80
24 tháng
(2023-01-17) 		20.76 71.48% 80,909,700 817,430 44.5
27.95
53.40
49.80
36 tháng
(2022-01-24) 		8.87 21.68% 110,535,100 -3,172,965 -143.6
24.60
55.39
49.80
60 tháng
(2020-02-03) 		29.72 148.01% 167,043,920 -2,073,775 13.0
11.44
55.39
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2024
45.54
 242,800 45.73 46.66 45.35 8,900 9,800 -0.0
13/08/2024
45.35
 181,000 45.26 45.54 44.61 7,100 12,300 -0.3
12/08/2024
45.35
 202,700 45.21 45.73 44.79 12,900 0 0.6
09/08/2024
44.70
 135,700 44.89 45.17 44.33 900 3,200 -0.1
08/08/2024
44.33
 503,100 41.43 44.33 41.43 33,300 6,700 1.2
07/08/2024
41.43
 46,600 42.18 42.18 41.06 700 13,200 -0.6
06/08/2024
41.15
 56,100 40.69 41.29 40.13 3,200 200 0.1
05/08/2024
40.69
 214,200 40.41 41.81 39.66 4,800 0 0.2
02/08/2024
41.99
 121,200 40.17 41.99 40.17 14,100 78,000 -2.8
01/08/2024
41.06
 160,900 43.21 43.21 40.17 5,000 4,900 -0.0
31/07/2024
43.16
 91,500 43.39 43.63 42.55 100 2,600 -0.1
30/07/2024
43.02
 83,800 42.69 43.07 42.27 200 15,100 -0.7
29/07/2024
42.69
 51,200 43.11 43.67 42.65 200 15,100 -0.7
26/07/2024
43.02
 46,200 41.99 43.02 41.67 0 3,400 -0.2
25/07/2024
41.62
 41,100 42.09 42.09 41.25 0 9,100 -0.4
24/07/2024
42.37
 115,600 39.66 42.37 39.66 20,100 5,000 0.6
23/07/2024
40.22
 121,500 41.34 41.53 40.22 200 23,300 -1.0
22/07/2024
41.06
 165,600 42.09 42.60 40.59 12,100 11,400 0.0
19/07/2024
42.46
 122,100 43.11 44.23 42.46 3,100 4,000 -0.0
18/07/2024
43.11
 262,200 43.49 43.67 40.55 26,000 900 1.1
17/07/2024
43.58
 279,900 45.26 45.35 43.44 1,500 9,100 -0.4
16/07/2024
45.26
 123,000 45.82 46.19 45.26 2,600 3,000 -0.0
15/07/2024
45.73
 72,100 45.91 46.43 45.49 500 2,000 -0.1
12/07/2024
46.01
 107,600 45.49 46.24 45.35 6,300 100 0.3
11/07/2024
45.31
 105,600 45.26 46.19 45.07 2,000 4,000 -0.1
10/07/2024
45.26
 226,600 46.01 46.19 45.07 0 14,500 -0.7
09/07/2024
46.01
 227,600 47.41 47.50 46.01 100 3,300 -0.2
08/07/2024
46.66
 121,600 47.22 47.22 46.38 200 4,200 -0.2
05/07/2024
46.47
 351,800 46.24 47.69 46.19 18,300 2,300 0.8
04/07/2024
46.29
 130,400 46.43 46.43 45.91 0 0 0
03/07/2024
46.43
 204,900 46.38 46.61 46.05 100 10,300 -0.5
02/07/2024
46.19
 440,800 45.07 46.43 44.98 0 38,500 -1.9
01/07/2024
45.17
 167,500 43.91 45.17 43.91 2,200 3,200 -0.0
28/06/2024
44.79
 188,600 44.98 44.98 42.46 2,000 8,000 -0.3
27/06/2024
44.98
 401,600 43.58 45.07 43.49 76,100 800 3.6
26/06/2024
43.49
 93,200 43.44 43.53 42.97 2,700 0 0.1
25/06/2024
43.39
 57,100 43.25 43.67 43.16 1,300 0 0.1
24/06/2024
43.25
 274,200 43.67 44.75 43.25 6,400 6,600 -0.0
21/06/2024
44.09
 200,300 44.00 44.79 43.86 1,700 19,500 -0.9
20/06/2024
44.00
 139,300 44.79 45.12 43.77 0 36,200 -1.7
19/06/2024
44.70
 204,700 45.07 45.91 44.56 1,100 300 0.0
18/06/2024
44.79
 158,300 44.56 44.79 44.00 2,000 1,600 0.0
17/06/2024
43.77
 335,500 44.84 44.84 43.02 42,700 300 2.0
14/06/2024
44.79
 282,500 45.91 46.24 44.79 3,600 3,200 0.0
13/06/2024
45.91
 223,300 46.52 46.52 45.91 0 4,700 -0.2
12/06/2024
46.43
 264,900 46.57 46.66 45.82 1,000 4,000 -0.1
11/06/2024
46.47
 263,800 47.31 47.50 46.24 600 3,900 -0.2
10/06/2024
47.31
 228,000 46.85 48.53 46.85 3,500 22,100 -1.0
07/06/2024
47.41
 198,000 47.50 47.87 47.03 57,900 2,900 2.8
06/06/2024
47.31
 268,400 47.97 48.06 46.66 0 17,500 -0.9
05/06/2024
47.78
 583,300 47.97 48.34 47.41 14,500 16,100 -0.1
04/06/2024
47.50
 360,300 48.53 48.53 47.41 0 4,900 -0.3
03/06/2024
48.53
 499,200 47.13 48.99 46.38 27,600 7,700 1.0
31/05/2024
46.38
 562,400 45.54 47.13 45.26 19,100 7,800 0.6
30/05/2024
45.54
 158,200 45.73 46.47 45.12 7,300 5,900 0.1
29/05/2024
45.91
 269,900 46.38 46.52 45.87 11,500 13,100 -0.1
28/05/2024
46.24
 144,900 47.13 47.13 46.19 12,800 8,600 0.2
27/05/2024
46.10
 73,000 46.19 46.29 45.82 0 2,500 -0.1
24/05/2024
46.19
 358,000 47.13 48.43 45.73 7,200 19,300 -0.6
23/05/2024
47.87
 354,300 47.69 48.53 46.24 10,700 14,300 -0.2
22/05/2024
47.69
 215,300 49.83 49.83 47.59 1,100 15,200 -0.7
21/05/2024
49.18
 595,700 46.94 50.39 46.94 7,400 17,300 -0.5
20/05/2024
47.50
 321,600 45.91 47.59 45.63 17,100 10,100 0.3
17/05/2024
45.73
 266,400 46.66 46.66 45.45 100 42,100 -2.1
16/05/2024
46.38
 188,800 47.87 47.87 46.05 300 43,000 -2.1
15/05/2024
46.94
 338,600 46.01 48.43 45.73 400 71,000 -3.6
14/05/2024
45.96
 160,500 45.26 46.38 44.89 20,900 2,700 0.9
13/05/2024
45.26
 138,700 46.57 46.57 44.79 3,300 16,200 -0.6
10/05/2024
45.91
 204,100 45.91 46.66 45.26 45,700 5,000 2.0
09/05/2024
45.91
 250,800 46.85 47.50 45.73 23,600 9,200 0.7
08/05/2024
45.91
 724,500 42.74 45.91 41.99 72,400 16,900 2.7
07/05/2024
42.93
 232,000 42.83 43.39 41.76 12,600 7,600 0.2
06/05/2024
41.99
 164,600 41.57 42.23 41.57 2,100 1,700 0.0
03/05/2024
41.53
 117,700 42.46 42.46 41.53 100 1,100 -0.0
02/05/2024
41.62
 198,900 40.31 41.76 39.66 13,000 28,700 -0.7
26/04/2024
40.31
 18,100 40.59 40.59 39.24 400 2,900 -0.1
25/04/2024
40.59
 31,900 40.22 40.59 39.94 0 600 -0.0
24/04/2024
40.13
 53,200 39.47 40.59 39.47 3,600 3,400 0.0
23/04/2024
39.85
 43,000 40.03 40.03 39.10 800 11,300 -0.4
22/04/2024
40.03
 61,400 39.19 40.03 38.77 18,000 3,400 0.6
19/04/2024
39.38
 97,200 37.98 39.47 37.98 29,100 4,000 1.1
17/04/2024
39.29
 75,700 39.85 39.85 39.01 26,400 7,400 0.8
16/04/2024
39.85
 136,300 39.38 39.85 38.54 4,000 13,000 -0.4
15/04/2024
39.38
 356,800 41.53 41.53 38.73 3,200 23,300 -0.9
12/04/2024
41.53
 114,900 40.55 41.53 40.55 12,100 1,000 0.5
11/04/2024
40.59
 205,200 40.59 40.97 39.99 8,600 19,500 -0.5
10/04/2024
41.53
 46,700 42.37 42.37 41.43 1,000 7,100 -0.3
09/04/2024
42.37
 89,700 41.20 42.41 41.20 6,900 4,000 0.1
08/04/2024
41.67
 181,800 42.69 42.83 41.43 4,500 46,400 -1.9
05/04/2024
42.69
 220,000 43.77 43.81 42.55 4,800 5,000 -0.0
04/04/2024
43.81
 262,800 42.93 44.05 42.93 10,000 8,600 0.1
03/04/2024
42.79
 551,600 40.78 42.93 40.69 103,300 600 4.6
02/04/2024
40.55
 55,600 40.13 40.55 39.99 1,200 1,300 -0.0
01/04/2024
40.13
 86,700 40.50 40.87 40.03 6,400 10,800 -0.2
29/03/2024
40.50
 60,000 40.36 40.64 40.36 0 4,500 -0.2
28/03/2024
40.50
 50,300 40.31 40.87 40.31 100 6,200 -0.3
27/03/2024
40.41
 98,000 39.75 40.78 39.75 2,600 0 0.1
26/03/2024
40.03
 67,400 39.01 40.13 39.01 2,800 100 0.1
25/03/2024
40.08
 59,600 40.92 40.92 38.03 0 9,200 -0.4
22/03/2024
40.87
 72,300 40.92 40.92 40.41 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |