Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/07/2025	33.66	488,000	33.79	33.96	33.52	79,900	17,700	2.4
24/07/2025	33.66	810,900	34.14	34.14	33.44	95,600	43,400	2.0
23/07/2025	33.52	529,600	32.65	33.52	32.65	101,200	65,600	1.4
22/07/2025	32.65	584,800	32.74	32.82	32.39	16,900	106,200	-3.3
21/07/2025	32.74	487,700	33.26	33.44	32.69	600	24,300	-0.9
18/07/2025	33.26	1,493,900	33.70	34.57	33.26	55,500	286,300	-8.9
17/07/2025	33.22	479,600	32.65	33.26	32.43	70,600	37,400	1.2
16/07/2025	32.65	249,700	32.69	32.78	32.39	13,200	104,200	-3.4
15/07/2025	32.78	360,900	33.04	33.26	32.78	28,400	23,800	0.2
14/07/2025	32.82	190,000	32.96	33.09	32.39	1,600	14,600	-0.5
11/07/2025	32.87	343,700	32.82	32.96	32.65	44,500	24,500	0.8
10/07/2025	32.65	234,000	32.56	32.96	32.47	62,800	7,200	2.1
09/07/2025	32.56	398,200	32.96	32.96	32.34	300	11,600	-0.4
08/07/2025	32.82	419,600	33.26	33.57	32.65	83,300	35,300	1.8
07/07/2025	32.17	352,600	32.12	32.34	31.77	7,200	31,500	-0.9
04/07/2025	31.86	584,500	32.56	33.00	31.73	300	60,000	-2.2
03/07/2025	32.47	781,200	33.52	34.14	32.47	128,500	5,300	4.7
02/07/2025	33.31	1,186,000	33.26	34.44	33.26	57,900	50,100	0.3
01/07/2025	33.17	482,600	32.65	33.66	32.65	72,000	52,000	0.8
30/06/2025	32.61	220,700	33.17	33.31	32.47	0	8,200	-0.3
27/06/2025	32.91	259,600	33.17	33.66	32.69	42,800	54,500	-0.4
26/06/2025	32.91	166,800	32.82	33.22	32.74	0	18,600	-0.7
25/06/2025	32.96	152,100	33.00	33.09	32.65	0	36,200	-1.4
24/06/2025	33.00	370,000	32.61	34.09	32.61	31,200	37,100	-0.2
23/06/2025	32.61	289,900	32.78	32.78	31.95	0	62,800	-2.3
20/06/2025	32.78	388,000	31.07	32.87	31.07	32,000	19,500	0.4
19/06/2025	31.20	189,000	31.34	31.42	30.81	0	10,500	-0.4
18/06/2025	31.34	99,800	31.69	31.91	31.29	2,500	200	0.1
17/06/2025	31.69	110,600	31.38	31.77	31.20	7,900	2,900	0.2
16/06/2025	31.16	143,100	30.37	31.29	30.37	18,700	2,500	0.6
13/06/2025	30.94	207,900	31.34	31.60	30.90	0	21,400	-0.8
12/06/2025	31.64	125,400	31.86	31.86	31.07	57,900	24,100	1.2
11/06/2025	31.12	99,700	31.51	31.51	30.90	1,500	8,200	-0.2
10/06/2025	30.90	162,400	31.29	31.69	30.90	9,800	0	-0.1
09/06/2025	31.29	126,400	32.39	32.39	31.29	0	0	-1.0
06/06/2025	32.39	312,100	31.86	32.65	31.77	13,300	0	-0.7
05/06/2025	31.86	504,900	31.51	32.74	30.64	130,800	0	2.2
04/06/2025	31.51	242,000	32.30	32.34	31.51	18,200	0	-1.2
03/06/2025	32.30	228,900	32.87	32.91	32.30	4,500	0	-2.0
02/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
02/06/2025	32.96	316,800	33.17	34.31	32.82	12,400	0	-3.4
30/05/2025	33.09	381,100	33.20	33.32	32.62	185,000	0	9.6
29/05/2025	33.26	264,800	33.26	33.55	32.97	74,300	0	3.7
28/05/2025	33.20	325,800	33.90	33.90	32.85	80,700	0	2.1
27/05/2025	33.61	508,500	34.90	34.90	33.55	64,900	117,000	-3.1
26/05/2025	33.26	599,500	31.86	33.26	31.22	179,700	0	7.3
23/05/2025	31.10	415,600	29.99	31.34	29.76	74,200	13,500	3.2
22/05/2025	29.53	324,200	29.18	29.94	29.18	74,100	0	3.4
21/05/2025	29.18	170,100	29.76	29.76	28.89	28,700	0	0.0
20/05/2025	29.29	254,200	28.94	29.88	28.68	23,600	0	0.5
19/05/2025	28.94	316,400	29.76	30.05	28.94	10,100	0	-2.3
16/05/2025	29.82	415,100	29.35	29.88	28.54	30,900	0	1.3
15/05/2025	29.35	285,400	30.17	30.17	29.06	13,200	0	-0.3
14/05/2025	29.82	454,800	28.74	29.99	28.62	203,700	15,700	9.5
13/05/2025	28.48	293,200	28.89	29.12	28.30	25,700	55,700	-1.5
12/05/2025	28.01	213,300	27.13	28.01	26.93	10,700	5,700	0.2
09/05/2025	27.02	287,900	27.63	27.63	26.93	18,200	17,500	0.0
08/05/2025	26.93	267,100	27.43	27.43	26.73	26,400	30,100	-0.2
07/05/2025	27.05	274,800	26.06	27.54	25.91	19,700	19,500	0.0
06/05/2025	26.00	150,600	25.73	26.26	25.73	12,100	15,100	-0.1
05/05/2025	25.70	160,900	26.26	26.32	25.62	200	0	-0.4
02/05/2025	30.29	216,900	30.69	30.81	30.29	6,400	2,900	0.2
01/05/2025	30.34	281,400	30.05	30.87	29.94	85,800	7,300	4.1
30/04/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
29/04/2025	25.97	261,800	25.24	26.84	25.24	10,700	81,000	-3.1
28/04/2025	25.09	222,500	24.83	25.44	24.51	84,600	11,000	3.2
25/04/2025	24.83	151,300	24.95	24.95	24.51	7,800	31,500	-1.0
24/04/2025	24.86	398,300	23.95	25.59	23.95	22,200	73,500	-2.2
23/04/2025	23.93	159,700	23.93	23.95	23.40	36,800	12,600	1.0
22/04/2025	22.90	625,900	24.63	24.63	22.50	296,300	72,300	8.7
21/04/2025	24.19	138,200	24.51	24.51	23.98	0	37,600	-1.6
18/04/2025	24.16	457,600	23.95	24.77	23.57	54,300	96,700	-1.8
17/04/2025	23.43	163,800	24.51	25.09	23.43	7,800	86,200	-3.2
16/04/2025	24.39	937,900	22.93	24.74	22.03	536,900	218,300	12.8
15/04/2025	23.66	717,400	25.15	26.20	23.66	140,700	115,900	0.9
14/04/2025	25.41	555,800	27.43	27.43	25.41	32,600	46,700	-0.7
11/04/2025	26.20	1,246,800	25.53	26.84	25.53	53,900	119,100	-2.9
10/04/2025	27.43	290,600	27.43	27.43	27.43	3,000	1,900	0.1
09/04/2025	25.65	46,600	25.65	25.65	25.65	100	0	0.0
08/04/2025	27.57	42,800	27.57	27.57	27.57	2,000	0	0.1
07/04/2025	21.24	584,500	21.71	22.00	21.15	300	60,000	-2.2
04/04/2025	29.64	48,700	29.64	29.64	29.64	0	0	0
03/04/2025	31.86	81,800	31.86	31.86	31.86	0	0	0
02/04/2025	34.25	136,300	34.55	34.55	34.25	14,500	9,400	0.3
01/04/2025	34.55	122,700	34.43	34.66	34.31	3,600	29,200	-1.5
31/03/2025	34.78	185,000	34.55	34.78	34.25	13,900	21,200	-0.4
28/03/2025	34.60	412,300	34.31	35.89	34.14	40,600	22,600	1.1
27/03/2025	34.25	158,700	34.49	34.72	34.14	29,400	2,600	1.6
26/03/2025	34.14	163,000	34.72	34.90	34.08	2,300	16,300	-0.8
25/03/2025	34.72	233,500	34.43	35.48	34.25	65,700	6,500	3.5
24/03/2025	34.20	92,500	34.43	34.49	34.20	800	8,400	-0.4
21/03/2025	34.43	110,000	34.78	34.95	34.20	9,200	13,400	-0.3
20/03/2025	34.55	78,200	35.01	35.01	34.31	0	32,200	-1.9
19/03/2025	34.78	221,500	34.20	34.78	34.14	22,400	17,500	0.3
18/03/2025	34.20	141,000	34.02	34.60	34.02	22,500	8,100	0.8
17/03/2025	33.85	161,300	34.31	34.60	33.85	32,700	6,500	1.5
14/03/2025	34.20	449,200	35.01	35.07	34.08	6,800	85,800	-4.6
13/03/2025	35.07	200,700	36.18	36.18	35.07	0	38,200	-2.3
12/03/2025	36.00	772,000	35.07	36.65	34.78	31,400	113,700	-5.1
11/03/2025	34.78	166,900	34.08	34.95	33.55	6,300	22,900	-1.0
10/03/2025	34.20	213,200	34.49	34.49	34.14	3,700	16,700	-0.8

Page:
<<
3
4
5
>>

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