Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/03/2025	34.49	133,800	35.07	35.07	34.37	700	19,600	-1.1
06/03/2025	34.95	243,800	33.85	34.95	33.85	52,100	27,300	1.5
05/03/2025	33.85	188,400	34.20	34.37	33.85	15,000	11,500	0.2
04/03/2025	34.20	388,200	34.43	35.01	33.90	26,200	44,200	-1.1
03/03/2025	34.72	246,500	35.60	35.60	34.72	0	56,800	-3.4
28/02/2025	35.77	316,600	35.71	35.77	34.90	10,400	22,000	-0.7
27/02/2025	35.71	373,000	35.01	35.83	34.84	104,300	3,300	6.1
26/02/2025	34.78	205,000	34.43	35.48	34.43	41,500	13,300	1.7
25/02/2025	34.43	447,800	35.54	35.60	34.14	14,700	22,900	-0.5
24/02/2025	35.54	211,600	35.36	35.77	35.07	72,500	9,100	3.8
21/02/2025	35.36	179,800	35.54	35.89	35.19	14,500	37,700	-1.4
20/02/2025	35.54	380,200	35.07	36.06	34.66	57,300	42,500	0.9
19/02/2025	35.01	426,700	35.36	35.36	34.37	29,000	36,200	-0.4
18/02/2025	35.13	520,500	34.43	35.89	34.02	83,400	22,800	3.6
17/02/2025	34.43	719,400	34.72	35.01	34.14	64,400	45,100	1.1
14/02/2025	33.38	909,500	31.57	33.38	31.57	160,700	16,500	8.1
13/02/2025	31.22	530,800	30.52	31.39	30.52	71,700	0	3.8
12/02/2025	30.29	408,200	30.11	30.69	30.11	49,600	10,300	2.1
11/02/2025	30.05	375,800	30.34	30.52	29.99	9,900	26,600	-0.9
10/02/2025	30.05	293,200	31.16	31.16	30.05	2,600	12,100	-0.5
07/02/2025	31.16	546,900	31.45	31.86	31.04	25,600	18,900	0.4
06/02/2025	31.22	543,600	30.29	31.22	30.11	41,600	12,900	1.5
05/02/2025	30.29	216,900	30.69	30.81	30.29	6,400	2,900	0.2
04/02/2025	30.64	231,000	31.04	31.16	30.52	400	22,800	-1.2
03/02/2025	35.77	316,600	35.71	35.77	34.90	10,400	22,000	-0.7
31/01/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
30/01/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
29/01/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
28/01/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
27/01/2025	17.39	203,100	17.51	17.62	17.33	100	114,300	-3.4
24/01/2025	30.34	209,000	30.11	30.40	29.99	2,600	13,300	-0.6
23/01/2025	30.11	287,700	30.29	30.46	29.99	0	39,600	-2.1
22/01/2025	30.11	273,900	29.53	30.23	29.41	5,800	31,100	-1.3
21/01/2025	29.47	224,300	29.24	29.53	29.18	5,000	12,100	-0.4
20/01/2025	29.18	120,000	29.76	29.76	29.18	0	33,000	-1.7
17/01/2025	29.47	221,800	28.65	29.53	28.59	11,000	22,400	-0.6
16/01/2025	28.59	52,400	28.65	29.06	28.59	700	13,500	-0.6
15/01/2025	28.56	156,400	28.59	28.59	28.36	3,500	25,400	-1.1
14/01/2025	28.56	90,500	28.48	28.86	28.36	2,300	22,700	-1.0
13/01/2025	28.36	137,100	28.01	28.42	28.01	20,200	3,600	0.8
10/01/2025	28.18	162,600	28.65	28.71	28.01	3,200	13,900	-0.5
09/01/2025	28.65	90,500	28.39	28.97	28.39	400	16,200	-0.8
08/01/2025	28.59	124,700	28.59	28.77	28.33	31,400	30,000	0.1
07/01/2025	28.59	253,200	29.00	29.29	28.59	28,000	35,100	-0.4
06/01/2025	29.06	292,200	30.11	30.58	29.06	22,200	21,800	0.0
03/01/2025	30.34	281,400	30.05	30.87	29.94	85,800	7,300	4.1
02/01/2025	30.11	67,300	30.23	30.46	30.05	1,200	10,200	-0.5
01/01/2025	30.34	132,400	30.11	30.64	30.11	28,600	2,300	1.4
31/12/2024	30.34	132,400	30.11	30.64	30.11	28,600	2,300	1.4
30/12/2024	30.11	200,500	30.64	30.64	29.88	600	29,400	-1.5
27/12/2024	30.75	244,800	30.81	31.45	30.64	17,600	15,400	0.1
26/12/2024	30.93	174,600	30.81	31.04	30.58	26,200	9,700	0.9
25/12/2024	30.81	266,500	31.22	31.98	30.64	9,500	25,400	-0.8
24/12/2024	31.16	317,000	30.99	31.16	30.52	0	0	0
23/12/2024	30.99	303,200	31.10	31.57	30.64	20,700	20,700	0.0
20/12/2024	30.87	258,500	30.40	30.99	30.11	12,000	6,000	0.3
19/12/2024	30.34	297,900	30.23	31.10	30.05	10,500	10,600	0.0
18/12/2024	30.40	141,100	30.46	30.58	30.23	5,000	100	0.3
17/12/2024	30.40	375,400	30.40	30.64	30.05	101,000	3,300	5.1
16/12/2024	30.40	207,800	30.34	30.75	30.29	2,900	30,200	-1.4
13/12/2024	30.34	159,200	30.75	31.16	30.34	6,300	16,800	-0.6
12/12/2024	30.75	1,073,300	29.47	31.22	29.47	103,300	11,200	4.8
11/12/2024	29.35	189,100	29.00	29.35	28.77	49,200	200	2.4
10/12/2024	29.12	132,800	29.41	29.41	29.06	12,300	300	0.6
09/12/2024	29.41	251,500	29.12	29.99	28.97	16,400	15,200	0.1
06/12/2024	29.06	212,000	28.56	29.41	28.54	33,200	0	1.6
05/12/2024	28.59	342,700	27.69	28.83	27.69	98,700	6,700	4.5
04/12/2024	27.69	203,800	27.89	28.18	27.66	24,600	3,800	1.0
03/12/2024	28.01	203,700	28.30	28.45	28.01	2,500	1,100	0.1
02/12/2024	28.30	265,600	28.77	28.77	28.01	19,200	16,800	0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024	28.71	396,100	28.65	30.05	28.13	20,000	71,300	-2.5
28/11/2024	28.54	321,900	28.75	28.81	28.54	9,300	49,500	-2.1
27/11/2024	28.70	144,300	28.75	28.81	28.59	500	29,800	-1.5
26/11/2024	28.75	187,800	28.75	28.86	28.54	8,900	10,300	-0.1
25/11/2024	28.81	223,000	28.92	29.08	28.54	3,900	38,800	-1.8
22/11/2024	28.81	266,200	28.21	29.13	28.05	51,100	11,400	2.1
21/11/2024	28.21	149,500	27.72	28.26	27.72	44,700	300	2.3
20/11/2024	27.72	201,800	27.06	27.94	26.85	47,700	700	2.4
19/11/2024	27.28	257,400	28.59	28.59	27.28	18,300	2,600	0.8
18/11/2024	28.32	214,500	28.21	28.59	27.77	23,600	10,600	0.7
15/11/2024	28.21	383,100	28.32	28.54	27.72	54,700	0	2.8
14/11/2024	28.32	549,300	28.32	29.13	28.32	40,100	2,700	2.0
13/11/2024	28.05	321,800	27.50	28.32	27.45	51,800	0	2.7
12/11/2024	27.50	198,400	27.50	27.99	27.39	27,900	0	1.4
11/11/2024	27.77	227,900	27.77	28.10	27.61	25,000	5,100	1.0
08/11/2024	27.66	489,600	26.60	27.66	26.47	13,500	3,100	0.5
07/11/2024	26.60	131,000	26.68	26.79	26.47	800	0	0.0
06/11/2024	26.57	238,700	26.68	26.82	26.28	14,300	1,600	0.6
05/11/2024	26.30	99,300	26.14	26.52	26.14	1,900	0	0.1
04/11/2024	26.14	157,200	26.08	26.52	25.81	3,600	3,200	0.0
01/11/2024	26.08	152,300	26.14	26.17	25.92	2,100	1,700	0.0
31/10/2024	26.14	331,400	25.89	26.30	25.89	100	900	0.0
30/10/2024	25.81	128,300	25.16	25.81	25.16	1,300	200	0.1
29/10/2024	25.24	74,100	24.97	25.43	24.91	3,900	0	0.2
28/10/2024	24.86	43,000	24.56	24.86	24.56	2,700	500	0.1
25/10/2024	24.59	35,100	24.59	24.70	24.53	0	0	0
24/10/2024	24.56	77,400	24.56	24.78	24.51	0	0	0
23/10/2024	24.56	28,300	24.51	24.70	24.42	700	0	0.0
22/10/2024	24.51	88,500	24.51	24.72	24.29	2,300	4,200	-0.1
21/10/2024	24.51	73,000	24.67	24.86	24.51	700	1,000	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 (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