CTCP May Sông Hồng (msh)

51.60
-0.40
(-0.77%)
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)
14/11/2022
29.82
 78,300 30.70 31.53 29.38 3,000 33,200 -1.0
11/11/2022
30.70
 66,500 30.26 30.79 30.44 300 735 -0.0
10/11/2022
30.26
 252,700 31.58 31.58 30.22 600 31,900 -1.1
09/11/2022
31.58
 54,900 30.17 31.58 30.79 4,800 600 0.2
08/11/2022
30.17
 56,300 31.49 31.49 29.91 300 500 -0.0
07/11/2022
31.49
 94,800 32.45 32.45 31.14 0 6,300 -0.2
04/11/2022
32.45
 83,200 32.72 32.72 30.79 600 2,900 -0.1
03/11/2022
32.72
 43,400 32.80 32.80 32.45 0 3,150 -0.1
02/11/2022
32.80
 159,700 32.28 32.80 32.01 900 10,400 -0.4
01/11/2022
32.28
 42,300 32.41 33.33 32.28 800 700 0.0
31/10/2022
32.41
 99,200 32.45 32.63 31.93 5,200 42,000 -1.4
28/10/2022
32.45
 66,400 32.54 33.15 32.01 80 1,100 -0.0
27/10/2022
32.54
 135,400 30.65 32.54 30.26 6,600 0 0.2
26/10/2022
30.65
 267,400 30.70 31.22 29.82 2,800 700 0.1
25/10/2022
30.70
 207,800 30.52 31.05 29.73 2,300 4,500 -0.1
24/10/2022
30.52
 150,600 30.26 30.70 28.99 4,200 600 0.1
21/10/2022
30.26
 154,700 32.01 32.37 30.04 200 1,600 -0.1
20/10/2022
32.01
 146,500 30.79 32.06 30.79 4,000 0 0.1
19/10/2022
30.79
 104,000 31.01 31.49 30.08 10,900 500 0.4
18/10/2022
31.01
 127,500 29.30 31.01 30.00 1,200 0 0.0
17/10/2022
29.30
 110,200 28.07 30.00 27.80 0 1,900 -0.1
14/10/2022
28.07
 42,500 27.76 28.81 28.07 1,900 0 0.1
13/10/2022
27.76
 108,500 26.93 27.85 27.10 1,700 100 0.1
12/10/2022
26.93
 30,700 26.36 27.10 26.36 7,700 0 0.2
11/10/2022
26.36
 104,600 26.93 27.10 26.36 2,500 100 0.1
10/10/2022
26.93
 89,100 27.01 27.37 26.31 7,800 200 0.2
07/10/2022
27.01
 242,900 29.03 29.03 27.01 7,200 1,300 0.2
06/10/2022
29.03
 56,100 29.47 29.47 28.07 3,100 200 0.1
05/10/2022
29.47
 101,600 29.03 29.95 28.94 2,000 0 0.1
04/10/2022
29.03
 132,800 29.03 30.04 28.07 4,300 14,500 -0.3
03/10/2022
29.03
 39,000 30.00 30.70 28.94 300 0 0.0
30/09/2022
30.00
 113,700 31.09 31.09 29.03 1,900 34,000 -1.1
29/09/2022
31.09
 74,700 30.79 31.53 30.79 0 150 -0.0
28/09/2022
30.79
 38,300 31.22 31.22 30.70 0 1,100 -0.0
27/09/2022
31.22
 42,700 30.92 31.36 30.48 0 100 -0.0
26/09/2022
30.92
 113,000 32.28 32.28 30.70 600 2,000 -0.0
23/09/2022
32.28
 43,800 32.10 32.45 31.97 0 500 -0.0
22/09/2022
32.10
 46,200 31.62 32.28 31.22 1,200 500 0.0
21/09/2022
31.62
 52,200 31.58 31.84 31.14 400 0 0.0
20/09/2022
31.58
 111,500 31.44 31.75 31.05 3,600 51,100 -1.7
19/09/2022
31.44
 139,000 32.45 32.98 31.14 1,000 12,400 -0.4
16/09/2022
32.45
 177,600 33.24 33.24 32.19 0 17,400 -0.6
15/09/2022
33.24
 65,700 33.33 33.86 32.98 0 31,600 -0.0
14/09/2022
33.33
 162,400 33.90 33.90 32.80 0 40 0.0
13/09/2022
33.90
 50,200 33.99 34.03 33.81 1,000 200 0.0
12/09/2022
33.99
 96,200 33.24 34.03 33.33 2,100 405 -1.1
09/09/2022
33.24
 177,800 34.12 34.65 33.11 2,000 30,900 -1.1
08/09/2022
34.12
 171,400 34.29 34.65 34.08 0 45,700 -1.8
07/09/2022
34.29
 314,700 36.75 36.75 34.29 2,500 30,100 -1.1
06/09/2022
36.75
 197,800 37.19 37.63 36.66 600 32,700 -1.3
05/09/2022
37.19
 106,200 36.84 37.41 36.84 2,000 100 0.1
31/08/2022
36.84
 197,900 36.88 37.01 36.40 0 62,600 -2.6
30/08/2022
36.88
 195,600 37.50 37.80 36.84 0 34,600 -1.5
29/08/2022
37.50
 324,900 38.68 38.68 36.75 100 36,400 -1.6
26/08/2022
38.68
 169,700 38.72 39.12 38.59 2,600 30,000 -1.2
25/08/2022
38.72
 238,300 38.29 38.72 38.15 4,600 100,000 -4.2
24/08/2022
38.29
 139,600 37.85 38.77 38.11 5,100 30,000 -1.1
23/08/2022
37.85
 155,500 38.15 38.59 37.28 3,300 30,500 -1.2
22/08/2022
38.15
 139,000 38.77 38.77 38.15 0 10,100 -0.4
19/08/2022
38.77
 136,300 38.94 39.38 38.15 100 7,100 -0.3
18/08/2022
38.94
 142,300 39.56 39.78 38.77 0 33,600 -1.5
17/08/2022
39.56
 294,700 38.86 39.91 39.03 3,700 0 0.2
16/08/2022
38.86
 239,900 39.21 39.34 38.64 1,800 17,000 -0.7
15/08/2022
39.21
 164,900 39.47 39.47 38.86 0 82,200 -3.7
12/08/2022
39.47
 240,000 39.21 39.47 38.20 0 49,300 -2.2
11/08/2022
39.21
 402,200 40.30 40.61 39.12 100 160,200 -7.2
10/08/2022
40.30
 97,700 41.22 41.22 40.08 0 4,100 -0.2
09/08/2022
41.22
 260,600 40.96 42.06 40.83 2,700 82,100 -3.7
08/08/2022
40.96
 295,700 39.29 41.05 38.77 4,400 50,300 -2.1
05/08/2022
39.29
 79,900 39.38 39.78 39.21 600 37,700 -1.7
04/08/2022
39.38
 155,800 38.59 39.91 39.03 700 42,600 -1.9
03/08/2022
38.59
 407,000 39.47 39.82 36.75 3,700 67,900 -2.8
02/08/2022
39.47
 118,000 39.47 39.64 38.81 2,600 54,200 -2.3
01/08/2022
39.47
 146,900 39.78 39.78 38.59 9,400 27,700 -0.8
29/07/2022
39.78
 57,100 40.17 40.17 39.47 0 6,700 -0.3
28/07/2022
40.17
 77,000 39.78 41.57 39.78 0 30,200 -1.4
27/07/2022
39.78
 54,400 39.47 39.78 38.64 800 30,100 -1.3
26/07/2022
39.47
 113,300 40.35 41.18 38.15 100 50,700 -2.3
25/07/2022
40.35
 66,900 41.84 41.84 40.35 0 1,600 -0.1
22/07/2022
41.84
 50,300 42.54 42.98 41.40 1,600 37,100 -0.3
21/07/2022
42.54
 151,500 42.67 45.52 42.36 100 11,400 -0.5
20/07/2022
42.67
 187,100 39.91 42.67 40.35 0 2,700 -0.1
19/07/2022
39.91
 74,600 40.61 41.22 39.25 0 37,800 -1.7
18/07/2022
40.61
 135,100 38.94 41.22 38.99 100 20,900 -1.0
15/07/2022
38.94
 58,800 39.03 39.16 38.33 0 7,600 -0.3
14/07/2022
39.03
 50,400 39.29 39.29 38.24 0 3,300 -0.1
13/07/2022
39.29
 97,500 38.59 39.38 38.24 0 28,100 -1.3
12/07/2022
38.59
 55,400 38.59 39.47 37.89 0 22,100 -1.0
11/07/2022
38.59
 38,800 39.29 39.34 37.98 2,000 10,900 -0.4
08/07/2022
39.29
 38,900 37.89 40.17 38.02 0 47,600 -0.4
07/07/2022
37.89
 76,800 37.89 38.50 36.88 1,400 11,000 -0.4
06/07/2022
37.89
 89,600 39.47 39.73 37.72 2,900 800 0.1
05/07/2022
39.47
 111,900 42.19 42.19 39.47 0 5,300 -0.2
04/07/2022
42.19
 46,700 42.28 43.33 42.14 300 2,500 -0.1
01/07/2022
42.28
 181,900 44.82 45.00 41.71 100 3,900 -0.2
30/06/2022
44.82
 64,400 46.31 46.49 44.82 0 2,800 -0.1
29/06/2022
46.31
 50,000 46.14 46.49 45.35 0 6,200 -0.3
28/06/2022
46.14
 103,300 46.49 48.07 46.05 300 10,800 -0.6
27/06/2022
46.49
 75,000 45.26 46.49 45.35 4,200 20,000 -0.8
24/06/2022
45.26
 41,000 46.49 47.10 45.26 2,000 600 0.1

Chính sách bảo mật | Điều khoản sử dụng |