CTCP May Sông Hồng (msh)

33.40
-0.05
(-0.15%)
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
(2025-11-12) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
25.60
 201,900 26.04 26.07 25.60 5,000 9,300 -0.2
01/10/2024
26.02
 240,200 26.32 26.55 26.02 3,300 61,700 -2.7
30/09/2024
26.32
 153,100 26.27 26.49 26.16 0 11,100 -0.5
27/09/2024
26.27
 221,100 26.69 26.86 26.07 0 51,300 -2.4
26/09/2024
26.72
 158,200 26.94 27.00 26.63 16,600 0 0.8
25/09/2024
26.66
 212,100 26.72 26.77 26.52 10,100 1,400 0.4
24/09/2024
26.60
 39,600 26.86 26.86 26.52 800 0 0.0
23/09/2024
26.46
 68,400 26.52 26.69 26.46 100 0 0.0
20/09/2024
26.66
 81,800 27.16 27.16 26.66 0 1,800 -0.1
19/09/2024
26.91
 36,300 27.05 27.05 26.72 100 2,800 -0.1
18/09/2024
26.77
 45,700 27.16 27.22 26.77 0 0 0
17/09/2024
26.97
 84,500 26.44 26.97 26.35 3,200 2,600 0.0
16/09/2024
26.44
 39,200 26.77 26.83 26.32 1,500 300 0.1
13/09/2024
26.77
 48,100 26.69 26.83 26.60 1,400 1,000 0.0
12/09/2024
26.69
 50,400 26.58 26.86 26.46 5,300 0 0.3
11/09/2024
26.44
 208,200 27.00 27.05 26.32 4,800 900 0.2
10/09/2024
27.25
 39,800 27.30 27.47 27.11 0 800 -0.0
09/09/2024
27.30
 38,500 27.14 27.30 26.97 0 0 0
06/09/2024
27.16
 95,600 26.77 27.39 26.77 9,600 0 0.5
05/09/2024
27.02
 78,800 26.94 27.22 26.60 1,000 7,600 -0.3
04/09/2024
26.91
 102,300 27.44 27.44 26.91 100 4,300 -0.2
30/08/2024
27.58
 75,900 27.44 27.61 27.16 0 4,400 -0.2
29/08/2024
27.36
 107,300 27.81 27.81 27.36 700 900 -0.0
28/08/2024
27.61
 99,600 27.89 28.00 27.16 5,200 4,700 0.0
27/08/2024
28.00
 142,400 28.00 28.00 27.50 2,500 5,700 -0.2
26/08/2024
28.00
 209,200 27.78 28.84 27.78 800 25,000 -1.2
23/08/2024
27.89
 124,900 27.78 28.00 27.72 0 2,900 -0.1
22/08/2024
27.98
 156,100 28.28 28.45 27.95 1,800 3,400 -0.1
21/08/2024
28.45
 394,300 27.53 29.12 27.50 30,600 2,900 1.4
20/08/2024
27.53
 158,200 27.78 27.89 27.44 4,000 2,300 0.1
19/08/2024
27.81
 233,000 27.56 27.95 27.56 300 10,000 -0.5
16/08/2024
27.44
 334,600 27.33 27.86 27.25 10,100 18,500 -0.4
15/08/2024
27.33
 103,800 27.30 27.33 26.66 5,900 5,400 0.0
14/08/2024
27.33
 242,800 27.44 28.00 27.22 8,900 9,800 -0.0
13/08/2024
27.22
 181,000 27.16 27.33 26.77 7,100 12,300 -0.3
12/08/2024
27.22
 202,700 27.14 27.44 26.88 12,900 0 0.6
09/08/2024
26.83
 135,700 26.94 27.11 26.60 900 3,200 -0.1
08/08/2024
26.60
 503,100 24.87 26.60 24.87 33,300 6,700 1.2
07/08/2024
24.87
 46,600 25.32 25.32 24.64 700 13,200 -0.6
06/08/2024
24.70
 56,100 24.42 24.78 24.08 3,200 200 0.1
05/08/2024
24.42
 214,200 24.25 25.09 23.80 4,800 0 0.2
02/08/2024
25.20
 121,200 24.11 25.20 24.11 14,100 78,000 -2.8
01/08/2024
24.64
 160,900 25.93 25.93 24.11 5,000 4,900 -0.0
31/07/2024
25.90
 91,500 26.04 26.18 25.54 100 2,600 -0.1
30/07/2024
25.82
 83,800 25.62 25.85 25.37 200 15,100 -0.7
29/07/2024
25.62
 51,200 25.88 26.21 25.60 200 15,100 -0.7
26/07/2024
25.82
 46,200 25.20 25.82 25.01 0 3,400 -0.2
25/07/2024
24.98
 41,100 25.26 25.26 24.76 0 9,100 -0.4
24/07/2024
25.43
 115,600 23.80 25.43 23.80 20,100 5,000 0.6
23/07/2024
24.14
 121,500 24.81 24.92 24.14 200 23,300 -1.0
22/07/2024
24.64
 165,600 25.26 25.57 24.36 12,100 11,400 0.0
19/07/2024
25.48
 122,100 25.88 26.55 25.48 3,100 4,000 -0.0
18/07/2024
25.88
 262,200 26.10 26.21 24.34 26,000 900 1.1
17/07/2024
26.16
 279,900 27.16 27.22 26.07 1,500 9,100 -0.4
16/07/2024
27.16
 123,000 27.50 27.72 27.16 2,600 3,000 -0.0
15/07/2024
27.44
 72,100 27.56 27.86 27.30 500 2,000 -0.1
12/07/2024
27.61
 107,600 27.30 27.75 27.22 6,300 100 0.3
11/07/2024
27.19
 105,600 27.16 27.72 27.05 2,000 4,000 -0.1
10/07/2024
27.16
 226,600 27.61 27.72 27.05 0 14,500 -0.7
09/07/2024
27.61
 227,600 28.45 28.51 27.61 100 3,300 -0.2
08/07/2024
28.00
 121,600 28.34 28.34 27.84 200 4,200 -0.2
05/07/2024
27.89
 351,800 27.75 28.62 27.72 18,300 2,300 0.8
04/07/2024
27.78
 130,400 27.86 27.86 27.56 0 0 0
03/07/2024
27.86
 204,900 27.84 27.98 27.64 100 10,300 -0.5
02/07/2024
27.72
 440,800 27.05 27.86 27.00 0 38,500 -1.9
01/07/2024
27.11
 167,500 26.35 27.11 26.35 2,200 3,200 -0.0
28/06/2024
26.88
 188,600 27.00 27.00 25.48 2,000 8,000 -0.3
27/06/2024
27.00
 401,600 26.16 27.05 26.10 76,100 800 3.6
26/06/2024
26.10
 93,200 26.07 26.13 25.79 2,700 0 0.1
25/06/2024
26.04
 57,100 25.96 26.21 25.90 1,300 0 0.1
24/06/2024
25.96
 274,200 26.21 26.86 25.96 6,400 6,600 -0.0
21/06/2024
26.46
 200,300 26.41 26.88 26.32 1,700 19,500 -0.9
20/06/2024
26.41
 139,300 26.88 27.08 26.27 0 36,200 -1.7
19/06/2024
26.83
 204,700 27.05 27.56 26.74 1,100 300 0.0
18/06/2024
26.88
 158,300 26.74 26.88 26.41 2,000 1,600 0.0
17/06/2024
26.27
 335,500 26.91 26.91 25.82 42,700 300 2.0
14/06/2024
26.88
 282,500 27.56 27.75 26.88 3,600 3,200 0.0
13/06/2024
27.56
 223,300 27.92 27.92 27.56 0 4,700 -0.2
12/06/2024
27.86
 264,900 27.95 28.00 27.50 1,000 4,000 -0.1
11/06/2024
27.89
 263,800 28.40 28.51 27.75 600 3,900 -0.2
10/06/2024
28.40
 228,000 28.12 29.12 28.12 3,500 22,100 -1.0
07/06/2024
28.45
 198,000 28.51 28.73 28.23 57,900 2,900 2.8
06/06/2024
28.40
 268,400 28.79 28.84 28.00 0 17,500 -0.9
05/06/2024
28.68
 583,300 28.79 29.01 28.45 14,500 16,100 -0.1
04/06/2024
28.51
 360,300 29.12 29.12 28.45 0 4,900 -0.3
03/06/2024
29.12
 499,200 28.28 29.40 27.84 27,600 7,700 1.0
31/05/2024
27.84
 562,400 27.33 28.28 27.16 19,100 7,800 0.6
30/05/2024
27.33
 158,200 27.44 27.89 27.08 7,300 5,900 0.1
29/05/2024
27.56
 269,900 27.84 27.92 27.53 11,500 13,100 -0.1
28/05/2024
27.75
 144,900 28.28 28.28 27.72 12,800 8,600 0.2
27/05/2024
27.67
 73,000 27.72 27.78 27.50 0 2,500 -0.1
24/05/2024
27.72
 358,000 28.28 29.07 27.44 7,200 19,300 -0.6
23/05/2024
28.73
 354,300 28.62 29.12 27.75 10,700 14,300 -0.2
22/05/2024
28.62
 215,300 29.91 29.91 28.56 1,100 15,200 -0.7
21/05/2024
29.52
 595,700 28.17 30.24 28.17 7,400 17,300 -0.5
20/05/2024
28.51
 321,600 27.56 28.56 27.39 17,100 10,100 0.3
17/05/2024
27.44
 266,400 28.00 28.00 27.28 100 42,100 -2.1
16/05/2024
27.84
 188,800 28.73 28.73 27.64 300 43,000 -2.1
15/05/2024
28.17
 338,600 27.61 29.07 27.44 400 71,000 -3.6
14/05/2024
27.58
 160,500 27.16 27.84 26.94 20,900 2,700 0.9

Chính sách bảo mật | Điều khoản sử dụng |