Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/12/2025	32.52	220,700	32.86	32.86	32.09	33,200	20,600	0.4
11/12/2025	32.72	150,500	32.57	32.72	32.33	19,500	0	0.7
10/12/2025	32.47	131,600	32.28	32.47	32.09	17,100	12,400	0.2
09/12/2025	32.28	516,800	32.91	32.91	32.04	82,300	23,300	2.0
08/12/2025	32.82	192,100	32.91	32.96	32.72	0	24,000	-0.8
05/12/2025	32.86	317,700	32.86	33.30	32.82	23,300	7,200	0.5
04/12/2025	32.91	356,000	33.25	33.30	32.82	200	19,300	-0.6
03/12/2025	33.20	330,700	32.86	33.45	32.47	9,300	7,000	0.1
02/12/2025	32.86	849,300	34.08	34.08	32.77	200	46,700	-1.6
01/12/2025: Cổ tức tiền mặt tỉ lệ: 40%
01/12/2025	34.18	521,900	35.10	35.49	33.69	4,500	126,600	-4.3
28/11/2025	35.10	1,062,200	34.75	35.67	34.71	55,900	23,600	1.3
27/11/2025	34.71	316,400	34.57	34.92	34.57	1,600	45,100	-1.7
26/11/2025	34.97	371,200	34.53	35.10	34.44	30,900	0	1.2
25/11/2025	34.49	676,800	35.67	35.67	34.40	500	182,000	-7.2
24/11/2025	35.28	865,900	35.14	35.54	34.97	129,500	43,300	3.5
21/11/2025	34.84	474,700	35.06	35.10	34.53	1,800	83,800	-3.3
20/11/2025	35.28	493,500	35.41	35.54	35.01	154,000	90,500	2.6
19/11/2025	35.45	720,800	35.36	35.58	35.23	251,000	74,500	7.1
18/11/2025	35.19	691,100	35.45	35.45	34.75	5,200	86,500	-3.2
17/11/2025	35.41	1,024,500	35.63	36.24	35.36	65,700	39,300	1.1
14/11/2025	35.23	801,400	35.10	35.23	34.66	293,800	9,900	11.4
13/11/2025	35.14	1,186,700	34.84	36.33	34.53	149,800	34,300	4.6
12/11/2025	34.84	904,900	35.14	35.45	34.66	11,200	97,200	-3.4
11/11/2025	34.57	671,600	33.17	34.57	33.17	92,900	11,600	3.1
10/11/2025	33.44	377,000	32.91	33.70	32.91	99,600	7,500	3.5
07/11/2025	32.91	251,400	33.87	33.87	32.82	5,400	57,600	-2.0
06/11/2025	33.87	566,500	33.39	34.22	33.26	16,900	59,400	-1.6
05/11/2025	33.26	423,900	32.82	33.70	32.82	42,800	43,300	0.0
04/11/2025	33.26	895,300	34.14	34.14	32.21	71,800	49,700	0.8
03/11/2025	34.14	718,800	34.92	34.92	33.96	41,700	60,800	-0.8
31/10/2025	33.96	1,126,500	32.96	33.96	32.82	74,100	20,100	2.1
30/10/2025	31.77	209,800	31.77	31.77	31.34	31,700	8,400	0.8
29/10/2025	31.51	194,700	31.42	31.82	31.12	35,300	5,100	1.1
28/10/2025	31.34	156,800	31.77	31.77	30.90	3,500	26,500	-0.8
27/10/2025	31.34	524,700	32.12	32.12	30.81	82,800	18,800	2.3
24/10/2025	30.02	65,800	30.07	30.07	29.32	6,800	21,300	-0.5
23/10/2025	30.07	60,300	30.33	30.33	30.02	700	2,600	-0.1
22/10/2025	29.72	117,000	29.76	30.29	29.41	14,800	6,400	0.3
21/10/2025	29.41	162,000	28.97	29.76	28.89	29,700	400	1.0
20/10/2025	28.97	156,500	30.02	30.55	28.93	8,700	14,800	-0.2
17/10/2025	29.98	109,500	29.94	30.20	29.80	7,300	0	0.3
16/10/2025	29.94	81,500	30.20	30.20	29.89	0	19,400	-0.7
15/10/2025	30.07	182,100	30.24	30.37	29.89	400	7,800	-0.3
14/10/2025	30.29	94,400	30.81	30.85	30.29	0	11,400	-0.4
13/10/2025	30.81	179,200	30.20	31.16	30.20	34,000	11,700	0.8
10/10/2025	30.37	124,600	30.37	30.64	30.29	6,100	5,600	0.0
09/10/2025	30.37	91,900	30.46	30.90	30.29	4,600	19,600	-0.5
08/10/2025	30.46	63,500	31.42	31.42	30.33	800	11,700	-0.4
07/10/2025	30.33	54,000	30.64	30.64	30.20	0	5,200	-0.2
06/10/2025	30.29	112,100	29.98	30.46	29.85	13,500	16,600	-0.1
03/10/2025	29.94	111,500	30.20	30.29	29.94	0	11,700	-0.4
02/10/2025	30.24	134,600	30.42	30.90	30.11	5,300	13,000	-0.3
01/10/2025	30.33	78,600	30.20	30.50	30.20	0	4,000	-0.1
30/09/2025	30.20	295,500	30.94	30.94	30.02	0	31,500	-1.1
29/09/2025	30.72	181,300	31.07	31.07	30.64	0	23,400	-0.8
26/09/2025	31.07	125,200	31.42	31.42	31.07	2,300	3,800	-0.1
25/09/2025	31.42	94,400	31.69	31.69	31.29	4,900	0	0.2
24/09/2025	31.29	75,600	31.47	31.47	31.07	0	14,800	-0.5
23/09/2025	31.25	172,500	31.25	31.69	31.07	0	19,500	-0.7
22/09/2025	31.29	192,300	31.77	32.12	31.07	100	55,200	-2.0
19/09/2025	31.95	355,900	32.08	32.30	31.86	42,900	3,300	1.4
18/09/2025	31.91	158,900	32.34	32.34	31.60	0	17,000	-0.6
17/09/2025	32.04	258,600	32.69	32.69	31.99	40,300	700	1.5
16/09/2025	32.39	302,900	32.82	32.91	32.21	38,700	55,400	-0.6
15/09/2025	32.65	557,800	32.08	32.65	31.77	84,000	0	3.1
12/09/2025	31.73	248,000	31.51	31.95	31.42	7,500	1,000	0.2
11/09/2025	31.51	156,000	31.07	31.51	30.64	37,500	5,500	1.1
10/09/2025	31.07	75,900	31.34	31.34	30.94	0	15,700	-0.6
09/09/2025	31.20	120,200	31.20	31.25	31.07	100	0	0.0
08/09/2025	31.16	223,200	31.86	31.86	31.07	400	100	0.0
05/09/2025	31.77	274,700	32.30	32.39	31.77	20,000	0	0.7
04/09/2025	32.17	211,200	32.34	32.74	32.08	0	27,000	-1.0
03/09/2025	32.30	81,200	32.34	32.52	31.99	100	2,000	-0.1
02/09/2025	46.74	546,900	47.18	47.79	46.57	25,600	18,900	0.4
01/09/2025	42.98	90,500	42.58	43.46	42.58	400	16,200	-0.8
29/08/2025	31.91	307,700	32.82	32.82	31.77	0	100,800	-3.7
28/08/2025	32.56	306,200	31.86	32.69	31.86	0	3,700	-0.1
27/08/2025	31.86	220,900	32.04	32.04	31.51	800	28,700	-1.0
26/08/2025	31.51	151,200	31.42	31.51	30.90	300	7,100	-0.2
25/08/2025	31.34	170,200	31.51	31.64	30.99	0	37,600	-1.3
22/08/2025	31.42	366,000	30.81	32.39	30.68	17,800	18,000	0.0
21/08/2025	30.81	443,300	31.07	31.12	30.59	9,200	17,500	-0.3
20/08/2025	31.07	740,000	31.64	31.91	31.07	27,200	30,200	-0.1
19/08/2025	32.04	544,300	32.34	32.34	31.99	1,700	12,300	-0.4
18/08/2025	32.34	612,100	32.82	32.87	32.34	3,200	26,500	-0.9
15/08/2025	32.78	584,300	33.70	33.74	32.74	2,700	82,900	-3.0
14/08/2025	33.66	614,600	33.31	33.66	32.96	8,900	33,000	-0.9
13/08/2025	33.31	1,070,400	34.14	34.36	33.17	5,100	160,300	-6.0
12/08/2025	34.14	898,500	35.06	35.06	33.79	19,200	200,300	-7.1
11/08/2025	34.84	981,200	34.84	35.49	34.53	76,300	97,700	-0.9
08/08/2025	34.84	889,700	35.98	35.98	34.57	7,200	39,100	-1.3
07/08/2025	35.32	2,201,900	34.09	35.58	34.09	272,900	5,400	10.6
06/08/2025	33.57	652,800	32.65	33.61	32.34	142,700	18,900	4.7
05/08/2025	32.39	521,500	32.74	32.96	32.39	57,800	57,500	0.0
04/08/2025	32.82	373,300	32.91	33.00	32.65	23,100	53,500	-1.1
01/08/2025	32.91	382,100	33.61	33.61	32.61	32,300	86,400	-2.0
31/07/2025	33.09	527,100	33.96	33.96	32.47	2,800	167,600	-6.2
30/07/2025	32.26	476,800	32.12	32.65	31.95	2,300	98,000	-3.5
29/07/2025	32.12	917,900	34.57	34.57	31.86	4,900	192,700	-7.2
28/07/2025	34.14	979,500	33.74	34.57	33.26	199,500	144,200	2.1

Page:
<<
2
3
4
>>

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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH