CTCP May Sông Hồng (msh)

51.80
-0.20
(-0.38%)
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
(2024-10-15) 		8 17.78% 3,500,500 165,700 8.5
45
53
53
2 tháng
(2024-09-16) 		5.80 12.29% 5,934,900 -218,800 -8.9
44.80
53
53
3 tháng
(2024-08-16) 		4 8.16% 8,632,100 -236,000 -9.8
44.80
53
53
6 tháng
(2024-05-20) 		2.10 4.13% 22,538,200 -281,600 -11.9
43.10
53
53
12 tháng
(2023-11-20) 		16.68 45.92% 39,392,700 110,475 3.9
35.60
53
53
24 tháng
(2022-11-25) 		20.02 60.71% 74,510,200 -658,185 -13.8
29.76
53
53
36 tháng
(2021-11-30) 		-0.22 -0.41% 102,606,800 -3,801,180 -177.9
26.36
59.35
53
60 tháng
(2019-12-11) 		27.75 109.89% 158,515,850 -2,529,870 -10.4
12.26
59.35
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
40.31
 441,700 40.31 41.71 39.56 3,100 0 0.1
05/09/2023
40.31
 475,800 38.38 40.59 39.37 28,800 0 1.2
31/08/2023
38.38
 663,500 35.90 38.38 36.04 3,900 500 0.1
30/08/2023
35.90
 150,000 35.53 35.90 35.20 1,400 0 0.1
29/08/2023
35.53
 141,800 35.10 35.81 35.20 3,300 0 0.1
28/08/2023
35.10
 75,500 34.73 35.10 34.82 3,100 0 0.1
25/08/2023
34.73
 173,900 34.35 35.15 34.31 3,500 0 0.1
24/08/2023
34.35
 148,700 34.17 34.35 33.84 7,200 3,600 0.1
23/08/2023
34.17
 114,300 34.12 34.40 33.89 1,300 11,100 -0.4
22/08/2023
34.12
 179,800 33.79 34.12 33.09 4,000 4,600 -0.0
21/08/2023
33.79
 183,100 33.79 34.21 33.70 14,000 600 0.5
18/08/2023
33.79
 371,800 35.99 35.99 33.74 100 8,000 -0.3
17/08/2023
35.99
 323,800 35.85 36.37 35.67 2,200 0 0.1
16/08/2023
35.85
 167,700 35.81 35.99 35.71 11,000 0 0.4
15/08/2023
35.81
 209,700 35.76 35.95 35.62 36,500 0 1.4
14/08/2023
35.76
 319,100 34.96 35.76 35.01 11,500 0 0.4
11/08/2023
34.96
 331,200 35.48 35.53 34.73 100 2,900 -0.1
10/08/2023
35.48
 241,000 35.71 36.09 35.43 6,000 500 0.2
09/08/2023
35.71
 184,500 35.99 35.99 35.67 9,100 0 0.3
08/08/2023
35.99
 202,500 36.04 36.09 35.71 0 0 0
07/08/2023
36.04
 438,200 36.37 36.84 35.76 0 5,000 -0.2
04/08/2023
36.37
 154,300 36.32 36.51 36.13 0 2,000 -0.1
03/08/2023
36.32
 284,700 35.99 36.65 35.85 0 1,400 -0.1
02/08/2023
35.99
 287,700 35.95 36.37 35.71 0 3,600 -0.1
01/08/2023
35.95
 469,300 35.95 36.93 35.95 100 6,200 -0.2
31/07/2023
35.95
 479,200 34.87 37.03 35.06 1,700 60,000 -2.2
28/07/2023
34.87
 243,000 34.35 34.87 34.03 0 0 0
27/07/2023
34.35
 438,500 34.96 34.96 34.26 400 3,800 -0.1
26/07/2023
34.96
 378,000 35.15 35.43 34.78 1,200 2,400 -0.0
25/07/2023
35.15
 373,600 35.34 35.85 35.06 2,700 2,200 0.0
24/07/2023
35.34
 354,700 35.43 36.09 35.10 8,600 0 0.3
21/07/2023
35.43
 710,700 35.15 36.23 34.59 8,900 128,500 -4.5
20/07/2023
35.15
 200,800 35.62 35.62 35.15 7,000 50,000 -1.6
19/07/2023
35.62
 177,100 35.99 35.99 35.57 3,600 1,500 0.1
18/07/2023
35.99
 190,600 36.09 36.56 35.53 0 0 0
17/07/2023
36.09
 234,500 36.46 37.03 35.71 29,500 800 1.1
14/07/2023
36.46
 369,500 36.51 36.65 35.62 0 1,400 -0.1
13/07/2023
36.51
 266,300 35.81 37.21 36.09 0 1,400 -0.1
12/07/2023
35.81
 144,200 36.23 36.56 35.67 0 2,000 -0.1
11/07/2023
36.23
 361,800 35.76 36.42 35.53 23,000 0 0.9
10/07/2023
35.76
 366,500 35.34 36.04 35.29 24,600 1,800 0.9
07/07/2023
35.34
 881,600 35.06 36.09 35.06 11,700 2,100 0.4
06/07/2023
35.06
 219,600 33.84 35.06 33.51 20,000 2,300 0.6
05/07/2023
33.84
 263,300 33.79 34.40 33.65 23,600 50,100 -1.0
04/07/2023
33.79
 132,700 33.28 34.31 33.46 21,400 51,900 -1.1
03/07/2023
33.28
 90,300 33.65 33.65 32.99 1,000 60,700 -2.1
30/06/2023
33.65
 84,900 33.28 33.70 32.99 38,000 500 1.3
29/06/2023
33.28
 131,300 34.21 34.21 33.28 36,900 50,100 -0.5
28/06/2023
34.21
 159,700 34.21 35.15 34.17 0 0 0
27/06/2023
34.21
 266,800 33.14 34.21 33.18 6,500 0 0.2
26/06/2023
33.14
 72,000 33.46 33.46 32.95 100 0 0.0
23/06/2023
33.46
 81,200 33.70 34.07 33.32 0 200 -0.0
22/06/2023
33.70
 182,500 33.37 33.74 33.46 0 0 0
21/06/2023
33.37
 79,500 33.28 33.46 32.99 0 200 -0.0
20/06/2023
33.28
 71,600 32.99 33.56 32.99 0 100 -0.0
19/06/2023
32.99
 96,000 32.90 33.04 32.39 0 100 -0.0
16/06/2023
32.90
 128,200 32.90 33.56 32.81 0 0 0
15/06/2023
32.90
 145,500 33.37 33.37 32.71 0 0 0
14/06/2023
33.37
 139,800 33.79 34.45 33.37 0 0 0
13/06/2023
33.79
 158,800 34.68 35.43 33.46 0 0 0
12/06/2023
34.68
 289,600 33.37 34.68 33.09 0 1,000 -0.0
09/06/2023
33.37
 129,000 32.99 33.56 32.90 0 0 0
08/06/2023
32.99
 127,000 33.32 33.65 32.85 1,400 0 0.0
07/06/2023
33.32
 228,600 33.56 33.74 32.76 0 1,000 -0.0
06/06/2023
33.56
 369,700 31.68 33.74 31.73 100 0 0.0
05/06/2023
31.68
 133,800 31.12 31.87 31.12 1,800 0 0.1
02/06/2023
31.12
 172,500 31.68 31.78 30.65 100 0 0.0
01/06/2023
31.68
 163,400 31.21 31.68 31.21 10,300 0 0.3
31/05/2023
31.21
 116,700 30.84 31.35 30.84 0 0 0
30/05/2023
30.84
 207,000 30.18 30.93 30.18 300 0 0.0
29/05/2023
30.18
 88,900 29.95 30.23 30.00 0 0 0
26/05/2023
29.95
 46,300 30.28 30.37 29.81 0 0 0
25/05/2023
30.28
 86,100 30.32 30.37 29.90 0 400 -0.0
24/05/2023
30.32
 75,300 30.18 30.46 30.04 300 0 0.0
23/05/2023
30.18
 197,700 30.18 30.46 30.00 4,500 38,000 -1.1
22/05/2023
30.18
 161,100 30.56 30.60 29.90 0 0 0
19/05/2023
30.56
 48,900 30.93 30.98 30.56 0 0 0
18/05/2023
30.93
 25,700 30.93 31.07 30.79 0 0 0
17/05/2023
30.93
 35,800 31.17 31.17 30.93 4,300 0 0.1
16/05/2023
31.17
 62,100 31.17 31.73 30.93 0 3,000 -0.1
15/05/2023
31.17
 58,700 31.12 31.17 31.03 0 200 -0.0
12/05/2023
31.12
 21,300 31.12 31.12 30.98 0 0 0
11/05/2023
31.12
 75,900 31.03 31.17 30.93 0 0 0
10/05/2023
31.03
 58,100 30.93 31.12 30.89 100 0 0.0
09/05/2023
30.93
 16,500 30.93 31.12 30.84 0 0 0
08/05/2023
30.93
 41,000 30.93 31.03 30.65 0 0 0
05/05/2023
30.93
 18,400 30.93 31.03 30.79 0 100 -0.0
04/05/2023
30.93
 61,500 31.21 31.68 30.84 200 0 0.0
28/04/2023
31.21
 21,700 31.12 31.68 30.98 0 0 0
27/04/2023
31.12
 57,200 31.35 32.01 30.93 0 0 0
26/04/2023
31.35
 18,600 30.84 31.49 30.84 1,000 0 0.0
25/04/2023
30.84
 64,400 31.12 31.40 30.75 0 19,100 -0.6
24/04/2023
31.12
 29,600 32.06 32.06 31.12 800 2,100 -0.0
21/04/2023
32.06
 33,200 32.15 32.81 31.73 0 0 0.0
20/04/2023
32.15
 70,200 31.49 32.76 31.68 0 0 0
19/04/2023
31.49
 28,800 31.96 31.96 31.49 0 0 0.0
18/04/2023
31.96
 38,200 31.73 31.96 31.49 0 0 0.0
17/04/2023
31.73
 29,200 31.87 31.87 30.93 300 0 0.0
14/04/2023
31.87
 59,800 32.34 32.81 31.87 100 900 -0.0
13/04/2023
32.34
 140,000 31.73 32.43 31.82 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |