Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/10/2023	34.38	150,000	33.94	34.90	33.68	17,200	7,700	0.4
18/10/2023	33.94	335,000	35.86	36.39	33.68	44,400	2,900	1.7
17/10/2023	35.86	184,200	38.05	38.75	35.86	1,300	6,100	-0.2
16/10/2023	38.05	174,400	39.89	39.89	38.05	0	5,100	-0.2
13/10/2023	39.89	144,600	39.71	40.68	39.19	0	6,500	-0.3
12/10/2023	39.71	163,700	39.54	40.37	39.01	500	4,700	-0.2
11/10/2023	39.54	128,300	39.01	39.54	38.49	1,100	2,800	-0.1
10/10/2023	39.01	287,700	38.58	39.80	38.49	4,100	0	0.2
09/10/2023	38.58	195,000	38.84	39.54	38.05	1,500	8,400	-0.3
06/10/2023	38.84	147,000	38.66	38.84	37.70	43,800	5,700	1.7
05/10/2023	38.66	160,800	37.96	38.93	38.23	62,000	0	2.7
04/10/2023	37.96	189,200	37.44	38.53	36.39	4,000	2,400	0.1
03/10/2023	37.44	281,100	38.05	38.14	36.74	70,000	1,600	2.9
02/10/2023	38.05	145,500	37.96	39.01	37.79	3,900	6,400	-0.1
29/09/2023	37.96	234,700	37.61	38.75	37.66	97,800	6,600	4.0
28/09/2023	37.61	119,500	37.44	38.23	37.18	0	5,100	-0.2
27/09/2023	37.44	321,200	35.95	37.44	36.08	22,100	50,400	-1.2
26/09/2023	35.95	507,300	38.49	38.49	35.95	33,300	0	1.4
25/09/2023	38.49	356,800	41.38	41.38	38.49	109,700	11,400	4.5
22/09/2023	41.38	410,900	41.07	41.81	39.63	37,000	4,800	1.5
21/09/2023	41.07	211,400	41.20	41.90	40.89	800	2,600	-0.1
20/09/2023	41.20	313,100	39.63	41.99	39.63	19,800	2,100	0.8
19/09/2023	39.63	140,700	39.36	39.80	38.58	1,000	5,100	-0.2
18/09/2023	39.36	132,600	38.93	39.36	38.49	0	0	0
15/09/2023	38.93	222,600	39.19	39.36	37.79	4,000	0	0.2
14/09/2023	39.19	379,000	40.59	40.59	39.19	100,300	9,300	4.1
13/09/2023	40.59	383,700	39.80	40.76	38.93	85,600	5,500	3.7
12/09/2023	39.80	352,800	38.75	39.80	38.05	121,800	0	5.4
11/09/2023	38.75	569,500	38.27	39.89	38.18	111,000	9,200	4.5
08/09/2023	38.27	228,900	37.96	39.10	37.00	10,900	1,000	0.4
07/09/2023	37.96	264,100	37.61	38.31	37.09	400	100	0.0
06/09/2023	37.61	441,700	37.61	38.93	36.91	3,100	0	0.1
05/09/2023	37.61	475,800	35.82	37.88	36.74	28,800	0	1.2
31/08/2023	35.82	663,500	33.50	35.82	33.63	3,900	500	0.1
30/08/2023	33.50	150,000	33.15	33.50	32.85	1,400	0	0.1
29/08/2023	33.15	141,800	32.76	33.41	32.85	3,300	0	0.1
28/08/2023	32.76	75,500	32.41	32.76	32.50	3,100	0	0.1
25/08/2023	32.41	173,900	32.06	32.80	32.02	3,500	0	0.1
24/08/2023	32.06	148,700	31.88	32.06	31.58	7,200	3,600	0.1
23/08/2023	31.88	114,300	31.84	32.10	31.62	1,300	11,100	-0.4
22/08/2023	31.84	179,800	31.53	31.84	30.88	4,000	4,600	-0.0
21/08/2023	31.53	183,100	31.53	31.93	31.45	14,000	600	0.5
18/08/2023	31.53	371,800	33.59	33.59	31.49	100	8,000	-0.3
17/08/2023	33.59	323,800	33.46	33.94	33.28	2,200	0	0.1
16/08/2023	33.46	167,700	33.41	33.59	33.33	11,000	0	0.4
15/08/2023	33.41	209,700	33.37	33.55	33.24	36,500	0	1.4
14/08/2023	33.37	319,100	32.63	33.37	32.67	11,500	0	0.4
11/08/2023	32.63	331,200	33.11	33.15	32.41	100	2,900	-0.1
10/08/2023	33.11	241,000	33.33	33.68	33.07	6,000	500	0.2
09/08/2023	33.33	184,500	33.59	33.59	33.28	9,100	0	0.3
08/08/2023	33.59	202,500	33.63	33.68	33.33	0	0	0
07/08/2023	33.63	438,200	33.94	34.38	33.37	0	5,000	-0.2
04/08/2023	33.94	154,300	33.90	34.07	33.72	0	2,000	-0.1
03/08/2023	33.90	284,700	33.59	34.20	33.46	0	1,400	-0.1
02/08/2023	33.59	287,700	33.55	33.94	33.33	0	3,600	-0.1
01/08/2023	33.55	469,300	33.55	34.46	33.55	100	6,200	-0.2
31/07/2023	33.55	479,200	32.54	34.55	32.72	1,700	60,000	-2.2
28/07/2023	32.54	243,000	32.06	32.54	31.75	0	0	0
27/07/2023	32.06	438,500	32.63	32.63	31.97	400	3,800	-0.1
26/07/2023	32.63	378,000	32.80	33.07	32.45	1,200	2,400	-0.0
25/07/2023	32.80	373,600	32.98	33.46	32.72	2,700	2,200	0.0
24/07/2023	32.98	354,700	33.07	33.68	32.76	8,600	0	0.3
21/07/2023	33.07	710,700	32.80	33.81	32.28	8,900	128,500	-4.5
20/07/2023	32.80	200,800	33.24	33.24	32.80	7,000	50,000	-1.6
19/07/2023	33.24	177,100	33.59	33.59	33.20	3,600	1,500	0.1
18/07/2023	33.59	190,600	33.68	34.11	33.15	0	0	0
17/07/2023	33.68	234,500	34.03	34.55	33.33	29,500	800	1.1
14/07/2023	34.03	369,500	34.07	34.20	33.24	0	1,400	-0.1
13/07/2023	34.07	266,300	33.41	34.73	33.68	0	1,400	-0.1
12/07/2023	33.41	144,200	33.81	34.11	33.28	0	2,000	-0.1
11/07/2023	33.81	361,800	33.37	33.98	33.15	23,000	0	0.9
10/07/2023	33.37	366,500	32.98	33.63	32.93	24,600	1,800	0.9
07/07/2023	32.98	881,600	32.72	33.68	32.72	11,700	2,100	0.4
06/07/2023	32.72	219,600	31.58	32.72	31.27	20,000	2,300	0.6
05/07/2023	31.58	263,300	31.53	32.10	31.40	23,600	50,100	-1.0
04/07/2023	31.53	132,700	31.05	32.02	31.23	21,400	51,900	-1.1
03/07/2023	31.05	90,300	31.40	31.40	30.79	1,000	60,700	-2.1
30/06/2023	31.40	84,900	31.05	31.45	30.79	38,000	500	1.3
29/06/2023	31.05	131,300	31.93	31.93	31.05	36,900	50,100	-0.5
28/06/2023	31.93	159,700	31.93	32.80	31.88	0	0	0
27/06/2023	31.93	266,800	30.92	31.93	30.97	6,500	0	0.2
26/06/2023	30.92	72,000	31.23	31.23	30.75	100	0	0.0
23/06/2023	31.23	81,200	31.45	31.80	31.10	0	200	-0.0
22/06/2023	31.45	182,500	31.14	31.49	31.23	0	0	0
21/06/2023	31.14	79,500	31.05	31.23	30.79	0	200	-0.0
20/06/2023	31.05	71,600	30.79	31.32	30.79	0	100	-0.0
19/06/2023	30.79	96,000	30.70	30.83	30.22	0	100	-0.0
16/06/2023	30.70	128,200	30.70	31.32	30.62	0	0	0
15/06/2023	30.70	145,500	31.14	31.14	30.53	0	0	0
14/06/2023	31.14	139,800	31.53	32.15	31.14	0	0	0
13/06/2023	31.53	158,800	32.37	33.07	31.23	0	0	0
12/06/2023	32.37	289,600	31.14	32.37	30.88	0	1,000	-0.0
09/06/2023	31.14	129,000	30.79	31.32	30.70	0	0	0
08/06/2023	30.79	127,000	31.10	31.40	30.66	1,400	0	0.0
07/06/2023	31.10	228,600	31.32	31.49	30.57	0	1,000	-0.0
06/06/2023	31.32	369,700	29.57	31.49	29.61	100	0	0.0
05/06/2023	29.57	133,800	29.04	29.74	29.04	1,800	0	0.1
02/06/2023	29.04	172,500	29.57	29.65	28.60	100	0	0.0
01/06/2023	29.57	163,400	29.13	29.57	29.13	10,300	0	0.3
31/05/2023	29.13	116,700	28.78	29.26	28.78	0	0	0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-05-05)	12.65	28.72%	6,353,200	611,934	23.3	37.65 57.60 37.65
2 tháng (2025-04-03)	2.10	3.85%	12,900,700	884,864	33.0	37.65 57.60 37.65
3 tháng (2025-03-04)	-1.90	-3.24%	17,872,900	658,315	19.3	37.65 61.70 37.65
6 tháng (2024-12-04)	9.25	19.49%	35,242,800	1,265,230	52.5	37.65 61.70 37.65
12 tháng (2024-06-07)	9.29	19.60%	56,390,200	977,130	40.6	37.65 61.70 37.65
24 tháng (2023-06-13)	25.17	79.80%	103,960,700	1,776,120	77.4	29.30 61.70 37.65
36 tháng (2022-06-20)	10.54	22.82%	126,927,900	-1,396,635	-45.1	24.60 61.70 37.65
60 tháng (2020-06-29)	40.79	256.46%	181,859,780	1,003,165	107.0	12.47 61.70 37.65

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH