Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/07/2023	20.70	90,300	20.94	20.94	20.53	1,000	60,700	-2.1
30/06/2023	20.94	84,900	20.70	20.96	20.53	38,000	500	1.3
29/06/2023	20.70	131,300	21.29	21.29	20.70	36,900	50,100	-0.5
28/06/2023	21.29	159,700	21.29	21.87	21.26	0	0	0
27/06/2023	21.29	266,800	20.61	21.29	20.64	6,500	0	0.2
26/06/2023	20.61	72,000	20.82	20.82	20.50	100	0	0.0
23/06/2023	20.82	81,200	20.96	21.20	20.73	0	200	-0.0
22/06/2023	20.96	182,500	20.76	20.99	20.82	0	0	0
21/06/2023	20.76	79,500	20.70	20.82	20.53	0	200	-0.0
20/06/2023	20.70	71,600	20.53	20.88	20.53	0	100	-0.0
19/06/2023	20.53	96,000	20.47	20.56	20.15	0	100	-0.0
16/06/2023	20.47	128,200	20.47	20.88	20.41	0	0	0
15/06/2023	20.47	145,500	20.76	20.76	20.35	0	0	0
14/06/2023	20.76	139,800	21.02	21.43	20.76	0	0	0
13/06/2023	21.02	158,800	21.58	22.04	20.82	0	0	0
12/06/2023	21.58	289,600	20.76	21.58	20.59	0	1,000	-0.0
09/06/2023	20.76	129,000	20.53	20.88	20.47	0	0	0
08/06/2023	20.53	127,000	20.73	20.94	20.44	1,400	0	0.0
07/06/2023	20.73	228,600	20.88	20.99	20.38	0	1,000	-0.0
06/06/2023	20.88	369,700	19.71	20.99	19.74	100	0	0.0
05/06/2023	19.71	133,800	19.36	19.83	19.36	1,800	0	0.1
02/06/2023	19.36	172,500	19.71	19.77	19.07	100	0	0.0
01/06/2023	19.71	163,400	19.42	19.71	19.42	10,300	0	0.3
31/05/2023	19.42	116,700	19.19	19.51	19.19	0	0	0
30/05/2023	19.19	207,000	18.78	19.24	18.78	300	0	0.0
29/05/2023	18.78	88,900	18.63	18.81	18.66	0	0	0
26/05/2023	18.63	46,300	18.84	18.89	18.54	0	0	0
25/05/2023	18.84	86,100	18.87	18.89	18.60	0	400	-0.0
24/05/2023	18.87	75,300	18.78	18.95	18.69	300	0	0.0
23/05/2023	18.78	197,700	18.78	18.95	18.66	4,500	38,000	-1.1
22/05/2023	18.78	161,100	19.01	19.04	18.60	0	0	0
19/05/2023	19.01	48,900	19.24	19.27	19.01	0	0	0
18/05/2023	19.24	25,700	19.24	19.33	19.16	0	0	0
17/05/2023	19.24	35,800	19.39	19.39	19.24	4,300	0	0.1
16/05/2023	19.39	62,100	19.39	19.74	19.24	0	3,000	-0.1
15/05/2023	19.39	58,700	19.36	19.39	19.30	0	200	-0.0
12/05/2023	19.36	21,300	19.36	19.36	19.27	0	0	0
11/05/2023	19.36	75,900	19.30	19.39	19.24	0	0	0
10/05/2023	19.30	58,100	19.24	19.36	19.21	100	0	0.0
09/05/2023	19.24	16,500	19.24	19.36	19.19	0	0	0
08/05/2023	19.24	41,000	19.24	19.30	19.07	0	0	0
05/05/2023	19.24	18,400	19.24	19.30	19.16	0	100	-0.0
04/05/2023	19.24	61,500	19.42	19.71	19.19	200	0	0.0
28/04/2023	19.42	21,700	19.36	19.71	19.27	0	0	0
27/04/2023	19.36	57,200	19.51	19.91	19.24	0	0	0
26/04/2023	19.51	18,600	19.19	19.59	19.19	1,000	0	0.0
25/04/2023	19.19	64,400	19.36	19.54	19.13	0	19,100	-0.6
24/04/2023	19.36	29,600	19.94	19.94	19.36	800	2,100	-0.0
21/04/2023	19.94	33,200	20.00	20.41	19.74	0	0	0.0
20/04/2023	20.00	70,200	19.59	20.38	19.71	0	0	0
19/04/2023	19.59	28,800	19.89	19.89	19.59	0	0	0.0
18/04/2023	19.89	38,200	19.74	19.89	19.59	0	0	0.0
17/04/2023	19.74	29,200	19.83	19.83	19.24	300	0	0.0
14/04/2023	19.83	59,800	20.12	20.41	19.83	100	900	-0.0
13/04/2023	20.12	140,000	19.74	20.18	19.80	0	0	-0.0
12/04/2023	19.74	52,000	19.56	19.94	19.39	0	500	-0.0
11/04/2023	19.56	22,400	19.94	19.94	19.42	0	400	-0.0
10/04/2023	19.94	108,600	19.42	19.97	19.51	0	400	-0.0
07/04/2023	19.42	36,600	19.42	19.54	19.42	0	300	-0.0
06/04/2023	19.42	29,200	19.65	19.65	19.27	0	600	-0.0
05/04/2023	19.65	8,500	19.39	19.83	19.39	0	400	-0.0
04/04/2023	19.39	63,500	19.30	19.39	19.24	0	24,000	-0.8
03/04/2023	19.30	48,900	19.24	19.54	19.21	0	400	-0.0
31/03/2023	19.24	29,800	19.07	19.24	18.95	0	700	-0.0
30/03/2023	19.07	37,000	18.89	19.21	19.01	0	300	-0.0
29/03/2023	18.89	29,500	18.95	19.24	18.89	0	300	-0.0
28/03/2023	18.95	23,200	19.30	19.30	18.95	0	15,346	-0.5
27/03/2023	19.30	24,700	19.24	19.30	19.13	300	200	0.0
24/03/2023	19.24	9,700	19.19	19.45	19.13	0	100	-0.0
23/03/2023	19.19	6,100	19.13	19.19	19.01	0	200	-0.0
22/03/2023	19.13	17,900	19.16	19.24	19.04	0	600	-0.0
21/03/2023	19.16	9,700	19.13	19.19	19.07	0	200	-0.0
20/03/2023	19.13	10,400	19.33	19.48	19.13	0	100	-0.0
17/03/2023	19.33	4,900	19.21	19.56	19.24	0	400	-0.0
16/03/2023	19.21	13,200	19.54	19.54	19.21	0	300	-0.0
15/03/2023	19.54	9,800	19.48	19.59	19.36	0	819	-0.0
14/03/2023	19.48	22,400	19.62	19.62	19.13	0	500	-0.0
13/03/2023	19.62	12,600	20.18	20.18	19.30	0	0	1.3
10/03/2023	20.18	45,100	19.30	20.35	19.13	36,700	75	1.3
09/03/2023	19.30	46,400	19.24	19.36	19.16	1,300	300	0.0
08/03/2023	19.24	13,500	19.36	19.36	19.07	0	600	-0.0
07/03/2023	19.36	25,100	19.04	19.36	18.98	0	1,100	-0.0
06/03/2023	19.04	13,100	19.04	19.71	19.04	500	1,200	-0.0
03/03/2023	19.04	11,400	19.24	19.24	19.04	0	0	-0.0
02/03/2023	19.24	10,600	19.39	19.39	19.24	0	0	-0.0
01/03/2023	19.39	25,600	19.07	19.42	19.07	0	1,400	-0.0
28/02/2023	19.07	26,300	19.04	19.21	18.92	0	2,600	-0.1
27/02/2023	19.04	61,500	19.48	19.62	18.98	0	3,800	-0.1
24/02/2023	19.48	18,700	19.48	19.77	19.30	0	1,000	-0.0
23/02/2023	19.48	61,800	19.91	19.91	19.30	300	820	-0.0
22/02/2023	19.91	62,900	20.38	20.38	19.83	1,900	0	0.1
21/02/2023	20.38	91,200	20.47	20.47	20.12	2,300	0	0.1
20/02/2023	20.47	128,100	20.09	20.47	19.71	2,400	0	0.1
17/02/2023	20.09	24,900	20.09	20.35	20.06	300	1,000	-0.0
16/02/2023	20.09	204,300	19.24	20.41	19.24	2,500	41,000	-1.3
15/02/2023	19.24	24,400	19.21	19.24	19.10	0	2,800	-0.1
14/02/2023	19.21	16,300	18.78	19.51	18.78	0	1,900	-0.1
13/02/2023	18.78	27,700	19.36	19.36	18.72	0	2,300	-0.1
10/02/2023	19.36	26,000	19.24	19.56	19.24	6,200	100	0.2
09/02/2023	19.24	40,200	19.24	19.62	19.24	5,700	30,400	-0.8

Page:
<<
5
6
7
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-06-04)	1.10	3.06%	6,620,200	20,300	0.7	35.30 38.05 36.40
2 tháng (2025-05-05)	7.73	26.33%	13,519,100	491,034	18.7	29.37 38.40 36.40
3 tháng (2025-04-08)	5.60	17.78%	19,936,100	763,964	28.3	26.17 38.40 36.40
6 tháng (2025-01-06)	3.90	11.75%	36,575,900	675,430	24.1	26.17 41.13 36.40
12 tháng (2024-07-09)	6.43	20.96%	58,625,800	805,430	33.6	26.17 41.13 36.40
24 tháng (2023-07-17)	14.65	65.25%	106,233,000	1,673,320	73.2	19.54 41.13 36.40
36 tháng (2022-07-20)	10.55	39.75%	132,091,200	-1,199,235	-36.2	16.40 41.13 36.40
60 tháng (2020-07-30)	28.49	331%	184,335,190	1,086,915	108.3	8.51 41.13 36.40

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH