Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	34.48	529,600	33.58	34.48	33.58	101,200	65,600	1.4
22/07/2025	33.58	584,800	33.67	33.76	33.31	16,900	106,200	-3.3
21/07/2025	33.67	487,700	34.21	34.39	33.62	600	24,300	-0.9
18/07/2025	34.21	1,493,900	34.66	35.56	34.21	55,500	286,300	-8.9
17/07/2025	34.16	479,600	33.58	34.21	33.35	70,600	37,400	1.2
16/07/2025	33.58	249,700	33.62	33.71	33.31	13,200	104,200	-3.4
15/07/2025	33.71	360,900	33.98	34.21	33.71	28,400	23,800	0.2
14/07/2025	33.76	190,000	33.89	34.03	33.31	1,600	14,600	-0.5
11/07/2025	33.80	343,700	33.76	33.89	33.58	44,500	24,500	0
10/07/2025	33.58	234,000	33.49	33.89	33.40	62,800	7,200	0
09/07/2025	33.49	398,200	33.89	33.89	33.26	300	11,600	0
08/07/2025	33.76	419,600	34.21	34.52	33.58	83,300	35,300	1.8
07/07/2025	33.08	352,600	33.04	33.26	32.68	7,200	31,500	-0.9
04/07/2025	32.77	584,500	33.49	33.94	32.63	300	60,000	-2.2
03/07/2025	33.40	781,200	34.48	35.11	33.40	128,500	5,300	4.7
02/07/2025	34.25	1,186,000	34.21	35.42	34.21	57,900	50,100	0.3
01/07/2025	34.12	482,600	33.58	34.61	33.58	72,000	52,000	0.8
30/06/2025	33.53	220,700	34.12	34.25	33.40	0	8,200	-0.3
27/06/2025	33.85	259,600	34.12	34.61	33.62	42,800	54,500	-0.4
26/06/2025	33.85	166,800	33.76	34.16	33.67	0	18,600	-0.7
25/06/2025	33.89	152,100	33.94	34.03	33.58	0	36,200	-1.4
24/06/2025	33.94	370,000	33.53	35.06	33.53	31,200	37,100	-0.2
23/06/2025	33.53	289,900	33.71	33.71	32.86	0	62,800	-2.3
20/06/2025	33.71	388,000	31.96	33.80	31.96	32,000	19,500	0.4
19/06/2025	32.09	189,000	32.23	32.32	31.69	0	10,500	-0.4
18/06/2025	32.23	99,800	32.59	32.81	32.18	2,500	200	0.1
17/06/2025	32.59	110,600	32.27	32.68	32.09	7,900	2,900	0.2
16/06/2025	32.05	143,100	31.24	32.18	31.24	18,700	2,500	0.6
13/06/2025	31.82	207,900	32.23	32.50	31.78	0	21,400	-0.8
12/06/2025	32.54	125,400	32.77	32.77	31.96	57,900	24,100	1.2
11/06/2025	32.00	99,700	32.41	32.41	31.78	1,500	8,200	-0.2
10/06/2025	31.78	162,400	32.18	32.59	31.78	9,800	12,600	-0.1
09/06/2025	32.18	126,400	33.31	33.31	32.18	0	28,100	-1.0
06/06/2025	33.31	312,100	32.77	33.58	32.68	13,300	31,500	-0.7
05/06/2025	32.77	504,900	32.41	33.67	31.51	130,800	67,600	2.2
04/06/2025	32.41	242,000	33.22	33.26	32.41	18,200	50,800	-1.2
03/06/2025	33.22	228,900	33.80	33.85	33.22	4,500	58,000	-2.0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/06/2025	33.89	316,800	34.12	35.29	33.76	12,400	100,100	-3.4
30/05/2025	34.03	381,100	34.15	34.27	33.55	185,000	15,700	9.6
29/05/2025	34.21	264,800	34.21	34.51	33.91	74,300	9,900	3.7
28/05/2025	34.15	325,800	34.87	34.87	33.79	80,700	44,200	2.1
27/05/2025	34.57	508,500	35.89	35.89	34.51	64,900	117,000	-3.1
26/05/2025	34.21	599,500	32.77	34.21	32.11	179,700	48,500	7.3
23/05/2025	31.99	415,600	30.85	32.23	30.61	74,200	13,500	3.2
22/05/2025	30.37	324,200	30.01	30.79	30.01	74,100	5,800	0
21/05/2025	30.01	170,100	30.61	30.61	29.71	28,700	27,800	0.0
20/05/2025	30.13	254,200	29.77	30.73	29.50	23,600	13,500	0.5
19/05/2025	29.77	316,400	30.61	30.91	29.77	10,100	55,100	0
16/05/2025	30.67	415,100	30.19	30.73	29.35	30,900	5,001	0
15/05/2025	30.19	285,400	31.03	31.03	29.89	13,200	19,200	0
14/05/2025	30.67	454,800	29.56	30.85	29.44	203,735	15,700	0
13/05/2025	29.29	293,200	29.71	29.95	29.11	25,700	55,700	0
12/05/2025	28.81	213,300	27.91	28.81	27.70	10,700	5,700	0
09/05/2025	27.79	287,900	28.42	28.42	27.70	18,200	17,500	0
08/05/2025	27.70	267,100	28.21	28.21	27.49	26,400	30,100	0
07/05/2025	27.61	264,700	26.80	28.33	26.65	19,700	19,500	0
06/05/2025	26.74	150,600	26.47	27.01	26.47	12,100	15,100	0
05/05/2025	26.44	160,900	26.95	27.07	26.35	200	9,700	0
29/04/2025	26.71	261,800	25.96	27.61	25.96	10,700	81,000	-3.1
28/04/2025	25.81	222,500	25.54	26.17	25.21	84,600	11,000	3.2
25/04/2025	25.54	151,300	25.66	25.66	25.21	7,800	31,500	-1.0
24/04/2025	25.57	398,300	24.64	26.32	24.64	22,200	73,500	-2.2
23/04/2025	24.61	159,700	24.61	24.64	24.07	36,800	12,600	1.0
22/04/2025	23.56	625,900	25.33	25.33	23.14	296,330	72,300	8.7
21/04/2025	24.88	138,200	25.21	25.21	24.67	0	37,600	-1.6
18/04/2025	24.85	457,600	24.64	25.48	24.25	50,800	96,700	-1.9
17/04/2025	24.10	163,800	25.21	25.81	24.10	5,700	86,200	-3.3
16/04/2025	25.09	937,900	23.59	25.45	22.66	535,000	218,300	12.7
15/04/2025	24.34	717,400	25.87	26.95	24.34	135,700	115,900	0.7
14/04/2025	26.14	555,800	28.21	28.21	26.14	32,600	46,700	-0.7
11/04/2025	26.95	1,246,800	26.26	27.61	26.26	53,900	119,100	-2.9
10/04/2025	28.21	290,600	28.21	28.21	28.21	3,000	1,900	0.1
09/04/2025	26.38	46,600	26.38	26.38	26.38	100	0	0.0
08/04/2025	28.36	42,800	28.36	28.36	28.36	2,000	0	0.1
04/04/2025	30.49	48,700	30.49	30.49	30.49	0	0	0
03/04/2025	32.77	81,800	32.77	32.77	32.77	0	0	0
02/04/2025	35.23	136,300	35.53	35.53	35.23	14,500	9,450	0.3
01/04/2025	35.53	122,700	35.41	35.65	35.29	3,600	29,200	-1.5
31/03/2025	35.77	185,000	35.53	35.77	35.23	13,900	19,800	-0.3
28/03/2025	35.59	412,300	35.29	36.91	35.11	39,701	22,600	1.0
27/03/2025	35.23	158,700	35.47	35.71	35.11	29,400	2,600	1.6
26/03/2025	35.11	163,000	35.71	35.89	35.05	2,300	16,300	-0.8
25/03/2025	35.71	233,500	35.41	36.49	35.23	0	0	0
24/03/2025	35.17	92,500	35.41	35.47	35.17	800	8,400	-0.4
21/03/2025	35.41	110,000	35.77	35.95	35.17	0	0	0
20/03/2025	35.53	78,200	36.01	36.01	35.29	0	32,200	-1.9
19/03/2025	35.77	221,500	35.17	35.77	35.11	22,400	16,200	0.4
18/03/2025	35.17	141,000	34.99	35.59	34.99	22,500	8,100	0.8
17/03/2025	34.81	161,300	35.29	35.59	34.81	32,700	6,500	1.5
14/03/2025	35.17	449,200	36.01	36.07	35.05	6,800	85,800	-4.6
13/03/2025	36.07	200,700	37.21	37.21	36.07	0	38,200	-2.3
12/03/2025	37.03	772,000	36.07	37.69	35.77	31,300	113,700	-5.1
11/03/2025	35.77	166,900	35.05	35.95	34.51	6,300	22,900	-1.0
10/03/2025	35.17	213,200	35.47	35.47	35.11	3,700	16,700	-0.8
07/03/2025	35.47	133,800	36.07	36.07	35.35	700	19,600	-1.1
06/03/2025	35.95	243,800	34.81	35.95	34.81	52,100	27,300	1.5
05/03/2025	34.81	188,400	35.17	35.35	34.81	15,000	11,500	0.2
04/03/2025	35.17	388,200	35.41	36.01	34.87	26,200	43,400	-1.0
03/03/2025	35.71	246,500	36.61	36.61	35.71	0	56,800	-3.4
28/02/2025	36.79	316,600	36.73	36.79	35.89	10,400	22,000	-0.7

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 (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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH