CTCP May Sông Hồng (msh)

33.45
-0.20
(-0.59%)
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
(2025-11-12) 		-2.18 -6.08% 12,956,700 230,800 9.9
33.20
36.46
33.45
2 tháng
(2025-10-13) 		1.96 6.19% 20,282,000 467,100 18.6
29.80
36.46
33.45
3 tháng
(2025-09-15) 		0.07 0.21% 23,823,700 413,600 16.9
29.80
36.46
33.45
6 tháng
(2025-06-16) 		1.60 5% 53,994,700 -572,700 -22.2
29.80
36.46
33.45
12 tháng
(2024-12-17) 		2.38 7.62% 88,791,800 274,630 11.3
23.56
37.03
33.45
24 tháng
(2023-12-25) 		13.04 63.26% 131,070,500 601,620 26.5
20.33
37.03
33.45
36 tháng
(2022-12-28) 		16.46 95.72% 167,200,200 487,560 32.1
16.67
37.03
33.45
60 tháng
(2021-01-07) 		21.36 173.87% 222,139,900 -836,985 39.9
11.49
37.03
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/07/2023
19.69
 200,800 19.95 19.95 19.69 7,000 50,000 -1.6
19/07/2023
19.95
 177,100 20.16 20.16 19.92 3,600 1,500 0.1
18/07/2023
20.16
 190,600 20.21 20.47 19.90 0 0 0
17/07/2023
20.21
 234,500 20.42 20.74 20.00 29,500 800 1.1
14/07/2023
20.42
 369,500 20.45 20.53 19.95 0 1,400 -0.1
13/07/2023
20.45
 266,300 20.05 20.84 20.21 0 1,400 -0.1
12/07/2023
20.05
 144,200 20.29 20.47 19.98 0 2,000 -0.1
11/07/2023
20.29
 361,800 20.03 20.40 19.90 23,000 0 0.9
10/07/2023
20.03
 366,500 19.79 20.19 19.77 24,600 1,800 0.9
07/07/2023
19.79
 881,600 19.63 20.21 19.63 11,700 2,100 0.4
06/07/2023
19.63
 219,600 18.95 19.63 18.77 20,000 2,300 0.6
05/07/2023
18.95
 263,300 18.93 19.27 18.85 23,600 50,100 -1.0
04/07/2023
18.93
 132,700 18.64 19.21 18.74 21,400 51,900 -1.1
03/07/2023
18.64
 90,300 18.85 18.85 18.48 1,000 60,700 -2.1
30/06/2023
18.85
 84,900 18.64 18.87 18.48 38,000 500 1.3
29/06/2023
18.64
 131,300 19.16 19.16 18.64 36,900 50,100 -0.5
28/06/2023
19.16
 159,700 19.16 19.69 19.14 0 0 0
27/06/2023
19.16
 266,800 18.56 19.16 18.58 6,500 0 0.2
26/06/2023
18.56
 72,000 18.74 18.74 18.45 100 0 0.0
23/06/2023
18.74
 81,200 18.87 19.08 18.66 0 200 -0.0
22/06/2023
18.87
 182,500 18.69 18.90 18.74 0 0 0
21/06/2023
18.69
 79,500 18.64 18.74 18.48 0 200 -0.0
20/06/2023
18.64
 71,600 18.48 18.79 18.48 0 100 -0.0
19/06/2023
18.48
 96,000 18.43 18.51 18.14 0 100 -0.0
16/06/2023
18.43
 128,200 18.43 18.79 18.37 0 0 0
15/06/2023
18.43
 145,500 18.69 18.69 18.32 0 0 0
14/06/2023
18.69
 139,800 18.93 19.29 18.69 0 0 0
13/06/2023
18.93
 158,800 19.42 19.84 18.74 0 0 0
12/06/2023
19.42
 289,600 18.69 19.42 18.53 0 1,000 -0.0
09/06/2023
18.69
 129,000 18.48 18.79 18.43 0 0 0
08/06/2023
18.48
 127,000 18.66 18.85 18.40 1,400 0 0.0
07/06/2023
18.66
 228,600 18.79 18.90 18.35 0 1,000 -0.0
06/06/2023
18.79
 369,700 17.74 18.90 17.77 100 0 0.0
05/06/2023
17.74
 133,800 17.43 17.85 17.43 1,800 0 0.1
02/06/2023
17.43
 172,500 17.74 17.80 17.17 100 0 0.0
01/06/2023
17.74
 163,400 17.48 17.74 17.48 10,300 0 0.3
31/05/2023
17.48
 116,700 17.27 17.56 17.27 0 0 0
30/05/2023
17.27
 207,000 16.90 17.32 16.90 300 0 0.0
29/05/2023
16.90
 88,900 16.77 16.93 16.80 0 0 0
26/05/2023
16.77
 46,300 16.96 17.01 16.69 0 0 0
25/05/2023
16.96
 86,100 16.98 17.01 16.75 0 400 -0.0
24/05/2023
16.98
 75,300 16.90 17.06 16.83 300 0 0.0
23/05/2023
16.90
 197,700 16.90 17.06 16.80 4,500 38,000 -1.1
22/05/2023
16.90
 161,100 17.11 17.14 16.75 0 0 0
19/05/2023
17.11
 48,900 17.32 17.35 17.11 0 0 0
18/05/2023
17.32
 25,700 17.32 17.40 17.25 0 0 0
17/05/2023
17.32
 35,800 17.46 17.46 17.32 4,300 0 0.1
16/05/2023
17.46
 62,100 17.46 17.77 17.32 0 3,000 -0.1
15/05/2023
17.46
 58,700 17.43 17.46 17.38 0 200 -0.0
12/05/2023
17.43
 21,300 17.43 17.43 17.35 0 0 0
11/05/2023
17.43
 75,900 17.38 17.46 17.32 0 0 0
10/05/2023
17.38
 58,100 17.32 17.43 17.30 100 0 0.0
09/05/2023
17.32
 16,500 17.32 17.43 17.27 0 0 0
08/05/2023
17.32
 41,000 17.32 17.38 17.17 0 0 0
05/05/2023
17.32
 18,400 17.32 17.38 17.25 0 100 -0.0
04/05/2023
17.32
 61,500 17.48 17.74 17.27 200 0 0.0
28/04/2023
17.48
 21,700 17.43 17.74 17.35 0 0 0
27/04/2023
17.43
 57,200 17.56 17.93 17.32 0 0 0
26/04/2023
17.56
 18,600 17.27 17.64 17.27 1,000 0 0.0
25/04/2023
17.27
 64,400 17.43 17.59 17.22 0 19,100 -0.6
24/04/2023
17.43
 29,600 17.95 17.95 17.43 800 2,100 -0.0
21/04/2023
17.95
 33,200 18.01 18.37 17.77 0 0 0.0
20/04/2023
18.01
 70,200 17.64 18.35 17.74 0 0 0
19/04/2023
17.64
 28,800 17.90 17.90 17.64 0 0 0.0
18/04/2023
17.90
 38,200 17.77 17.90 17.64 0 0 0.0
17/04/2023
17.77
 29,200 17.85 17.85 17.32 300 0 0.0
14/04/2023
17.85
 59,800 18.11 18.37 17.85 100 900 -0.0
13/04/2023
18.11
 140,000 17.77 18.16 17.82 0 0 -0.0
12/04/2023
17.77
 52,000 17.61 17.95 17.46 0 500 -0.0
11/04/2023
17.61
 22,400 17.95 17.95 17.48 0 400 -0.0
10/04/2023
17.95
 108,600 17.48 17.98 17.56 0 400 -0.0
07/04/2023
17.48
 36,600 17.48 17.59 17.48 0 300 -0.0
06/04/2023
17.48
 29,200 17.69 17.69 17.35 0 600 -0.0
05/04/2023
17.69
 8,500 17.46 17.85 17.46 0 400 -0.0
04/04/2023
17.46
 63,500 17.38 17.46 17.32 0 24,000 -0.8
03/04/2023
17.38
 48,900 17.32 17.59 17.30 0 400 -0.0
31/03/2023
17.32
 29,800 17.17 17.32 17.06 0 700 -0.0
30/03/2023
17.17
 37,000 17.01 17.30 17.11 0 300 -0.0
29/03/2023
17.01
 29,500 17.06 17.32 17.01 0 300 -0.0
28/03/2023
17.06
 23,200 17.38 17.38 17.06 0 15,346 -0.5
27/03/2023
17.38
 24,700 17.32 17.38 17.22 300 200 0.0
24/03/2023
17.32
 9,700 17.27 17.51 17.22 0 100 -0.0
23/03/2023
17.27
 6,100 17.22 17.27 17.11 0 200 -0.0
22/03/2023
17.22
 17,900 17.25 17.32 17.14 0 600 -0.0
21/03/2023
17.25
 9,700 17.22 17.27 17.17 0 200 -0.0
20/03/2023
17.22
 10,400 17.40 17.53 17.22 0 100 -0.0
17/03/2023
17.40
 4,900 17.30 17.61 17.32 0 400 -0.0
16/03/2023
17.30
 13,200 17.59 17.59 17.30 0 300 -0.0
15/03/2023
17.59
 9,800 17.53 17.64 17.43 0 819 -0.0
14/03/2023
17.53
 22,400 17.67 17.67 17.22 0 500 -0.0
13/03/2023
17.67
 12,600 18.16 18.16 17.38 0 0 1.3
10/03/2023
18.16
 45,100 17.38 18.32 17.22 36,700 75 1.3
09/03/2023
17.38
 46,400 17.32 17.43 17.25 1,300 300 0.0
08/03/2023
17.32
 13,500 17.43 17.43 17.17 0 600 -0.0
07/03/2023
17.43
 25,100 17.14 17.43 17.09 0 1,100 -0.0
06/03/2023
17.14
 13,100 17.14 17.74 17.14 500 1,200 -0.0
03/03/2023
17.14
 11,400 17.32 17.32 17.14 0 0 -0.0
02/03/2023
17.32
 10,600 17.46 17.46 17.32 0 0 -0.0
01/03/2023
17.46
 25,600 17.17 17.48 17.17 0 1,400 -0.0
28/02/2023
17.17
 26,300 17.14 17.30 17.04 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |