CTCP May Sông Hồng (msh)

44.50
1.50
(3.49%)
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
(2025-04-01) 		-14.70 -24.83% 6,806,500 252,380 8.5
39.25
59.20
44.50
2 tháng
(2025-03-03) 		-15 -25.21% 11,766,200 -10,419 -7.4
39.25
61.70
44.50
3 tháng
(2025-02-03) 		-8.10 -15.40% 20,360,500 381,696 15.4
39.25
61.70
44.50
6 tháng
(2024-11-04) 		-0.29 -0.66% 34,517,700 859,796 39.7
39.25
61.70
44.50
12 tháng
(2024-05-06) 		2.51 5.97% 57,470,500 307,196 14.1
39.25
61.70
44.50
24 tháng
(2023-05-12) 		15.46 53.23% 100,452,700 1,143,686 53.4
27.95
61.70
44.50
36 tháng
(2022-05-17) 		6.58 17.34% 123,234,400 -2,160,769 -78.7
24.60
61.70
44.50
60 tháng
(2020-05-27) 		26.68 149.70% 179,991,830 124,491 74.0
12.47
61.70
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/03/2024
40.92
 174,400 40.69 41.01 40.41 11,500 0 0.5
20/03/2024
40.31
 59,400 40.41 40.41 39.66 2,200 2,300 -0.0
19/03/2024
40.13
 53,300 39.89 40.41 39.52 3,200 0 0.1
18/03/2024
39.94
 341,500 40.69 40.69 37.80 16,000 2,300 0.6
15/03/2024
40.59
 259,500 40.17 40.87 40.13 74,900 200 3.2
14/03/2024
40.87
 313,200 40.08 41.20 40.08 118,700 13,400 4.6
13/03/2024
39.94
 382,300 38.73 41.01 38.73 8,600 4,700 0.2
12/03/2024
38.73
 232,300 37.89 39.01 37.61 11,100 800 0.4
11/03/2024
37.89
 211,900 38.21 38.77 37.61 8,000 1,600 0.3
08/03/2024
37.80
 196,800 38.03 38.03 37.33 40,300 1,100 1.6
07/03/2024
37.93
 127,500 37.61 37.98 37.33 1,100 1,200 -0.0
06/03/2024
37.38
 54,600 38.26 38.26 37.38 400 300 0.0
05/03/2024
38.26
 82,700 38.68 38.68 38.17 2,800 0 0.1
04/03/2024
38.49
 203,100 37.89 38.68 37.89 22,800 1,710 0.9
01/03/2024
37.66
 123,700 37.52 37.80 37.33 7,300 2,000 0.2
29/02/2024
37.33
 135,100 37.56 37.89 37.10 0 2,900 -0.1
28/02/2024
37.42
 170,000 38.17 38.63 37.33 0 1,000 -0.0
27/02/2024
38.26
 92,400 37.98 38.73 37.98 3,600 0 0.1
26/02/2024
38.26
 230,200 36.91 38.35 36.91 16,700 1,600 0.6
23/02/2024
36.86
 265,700 37.38 37.84 36.86 12,600 0 0.5
22/02/2024
37.19
 73,300 37.05 37.47 37.05 5,000 500 0.2
21/02/2024
37.10
 83,300 37.14 37.33 37.05 5,400 0 0.2
20/02/2024
37.19
 83,800 37.89 37.89 37.00 3,500 700 0.1
19/02/2024
37.33
 106,700 37.89 38.17 37.33 3,000 1,300 0.1
16/02/2024
37.89
 67,500 38.17 38.26 37.80 0 1,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |