CTCP May Sông Hồng (msh)

30.15
0.20
(0.67%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
27.06
 562,400 26.57 27.50 26.41 19,100 7,800 0.6
30/05/2024
26.57
 158,200 26.68 27.12 26.33 7,300 5,900 0.1
29/05/2024
26.79
 269,900 27.06 27.15 26.77 11,500 13,100 -0.1
28/05/2024
26.98
 144,900 27.50 27.50 26.96 12,800 8,600 0.2
27/05/2024
26.90
 73,000 26.96 27.01 26.74 0 2,500 -0.1
24/05/2024
26.96
 358,000 27.50 28.26 26.68 7,200 19,300 -0.6
23/05/2024
27.94
 354,300 27.83 28.32 26.98 10,700 14,300 -0.2
22/05/2024
27.83
 215,300 29.08 29.08 27.77 1,100 15,200 -0.7
21/05/2024
28.70
 595,700 27.39 29.41 27.39 7,400 17,300 -0.5
20/05/2024
27.72
 321,600 26.79 27.77 26.63 17,100 10,100 0.3
17/05/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
16/05/2024
27.06
 188,800 27.94 27.94 26.87 300 43,000 -2.1
15/05/2024
27.39
 338,600 26.85 28.26 26.68 400 71,000 -3.6
14/05/2024
26.82
 160,500 26.41 27.06 26.19 20,900 2,700 0.9
13/05/2024
26.41
 138,700 27.17 27.17 26.14 3,300 16,200 -0.6
10/05/2024
26.79
 204,100 26.79 27.23 26.41 45,700 5,000 2.0
09/05/2024
26.79
 250,800 27.34 27.72 26.68 23,600 9,200 0.7
08/05/2024
26.79
 724,500 24.94 26.79 24.51 72,400 16,900 2.7
07/05/2024
25.05
 232,000 25.00 25.32 24.37 12,600 7,600 0.2
06/05/2024
24.51
 164,600 24.26 24.64 24.26 2,100 1,700 0.0
03/05/2024
24.23
 117,700 24.78 24.78 24.23 100 1,100 -0.0
02/05/2024
24.29
 198,900 23.53 24.37 23.14 13,000 28,700 -0.7
01/05/2024
20.37
 60,900 20.42 20.42 20.15 2,000 300 0.1
30/04/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
29/04/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
26/04/2024
23.53
 18,100 23.69 23.69 22.90 400 2,900 -0.1
25/04/2024
23.69
 31,900 23.47 23.69 23.31 0 600 -0.0
24/04/2024
23.42
 53,200 23.04 23.69 23.04 3,600 3,400 0.0
23/04/2024
23.25
 43,000 23.36 23.36 22.82 800 11,300 -0.4
22/04/2024
23.36
 61,400 22.87 23.36 22.63 18,000 3,400 0.6
19/04/2024
22.98
 97,200 22.16 23.04 22.16 29,100 4,000 1.1
18/04/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
17/04/2024
22.93
 75,700 23.25 23.25 22.76 26,400 7,400 0.8
16/04/2024
23.25
 136,300 22.98 23.25 22.49 4,000 13,000 -0.4
15/04/2024
22.98
 356,800 24.23 24.23 22.60 3,200 23,300 -0.9
12/04/2024
24.23
 114,900 23.66 24.23 23.66 12,100 1,000 0.5
11/04/2024
23.69
 205,200 23.69 23.91 23.33 8,600 19,500 -0.5
10/04/2024
24.23
 46,700 24.72 24.72 24.18 1,000 7,100 -0.3
09/04/2024
24.72
 89,700 24.04 24.75 24.04 6,900 4,000 0.1
08/04/2024
24.31
 181,800 24.91 25.00 24.18 4,500 46,400 -1.9
05/04/2024
24.91
 220,000 25.54 25.57 24.83 4,800 5,000 -0.0
04/04/2024
25.57
 262,800 25.05 25.70 25.05 10,000 8,600 0.1
03/04/2024
24.97
 551,600 23.80 25.05 23.74 103,300 600 4.6
02/04/2024
23.66
 55,600 23.42 23.66 23.33 1,200 1,300 -0.0
01/04/2024
23.42
 86,700 23.63 23.85 23.36 6,400 10,800 -0.2
29/03/2024
23.63
 60,000 23.55 23.72 23.55 0 4,500 -0.2
28/03/2024
23.63
 50,300 23.53 23.85 23.53 100 6,200 -0.3
27/03/2024
23.58
 98,000 23.20 23.80 23.20 2,600 0 0.1
26/03/2024
23.36
 67,400 22.76 23.42 22.76 2,800 100 0.1
25/03/2024
23.39
 59,600 23.88 23.88 22.19 0 9,200 -0.4
22/03/2024
23.85
 72,300 23.88 23.88 23.58 0 200 -0.0
21/03/2024
23.88
 174,400 23.74 23.93 23.58 11,500 0 0.5
20/03/2024
23.53
 59,400 23.58 23.58 23.14 2,200 2,300 -0.0
19/03/2024
23.42
 53,300 23.28 23.58 23.06 3,200 0 0.1
18/03/2024
23.31
 341,500 23.74 23.74 22.05 16,000 2,300 0.6
15/03/2024
23.69
 259,500 23.44 23.85 23.42 74,900 200 3.2
14/03/2024
23.85
 313,200 23.39 24.04 23.39 118,700 13,400 4.6
13/03/2024
23.31
 382,300 22.60 23.93 22.60 8,600 4,700 0.2
12/03/2024
22.60
 232,300 22.11 22.76 21.95 11,100 800 0.4
11/03/2024
22.11
 211,900 22.30 22.63 21.95 8,000 1,600 0.3
08/03/2024
22.05
 196,800 22.19 22.19 21.78 40,300 1,100 1.6
07/03/2024
22.14
 127,500 21.95 22.16 21.78 1,100 1,200 -0.0
06/03/2024
21.81
 54,600 22.33 22.33 21.81 400 300 0.0
05/03/2024
22.33
 82,700 22.57 22.57 22.27 2,800 0 0.1
04/03/2024
22.46
 203,100 22.11 22.57 22.11 22,800 1,710 0.9
01/03/2024
21.97
 123,700 21.89 22.05 21.78 7,300 2,000 0.2
29/02/2024
21.78
 135,100 21.92 22.11 21.65 0 2,900 -0.1
28/02/2024
21.84
 170,000 22.27 22.54 21.78 0 1,000 -0.0
27/02/2024
22.33
 92,400 22.16 22.60 22.16 3,600 0 0.1
26/02/2024
22.33
 230,200 21.54 22.38 21.54 16,700 1,600 0.6
23/02/2024
21.51
 265,700 21.81 22.08 21.51 12,600 0 0.5
22/02/2024
21.70
 73,300 21.62 21.86 21.62 5,000 500 0.2
21/02/2024
21.65
 83,300 21.67 21.78 21.62 5,400 0 0.2
20/02/2024
21.70
 83,800 22.11 22.11 21.59 3,500 700 0.1
19/02/2024
21.78
 106,700 22.11 22.27 21.78 3,000 1,300 0.1
16/02/2024
22.11
 67,500 22.27 22.33 22.05 0 1,300 -0.1
15/02/2024
22.19
 186,100 21.51 22.54 21.35 5,000 300 0.2
14/02/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
13/02/2024
16.23
 203,100 16.34 16.45 16.17 100 114,300 -3.4
12/02/2024
26.41
 265,600 26.85 26.85 26.14 19,200 16,800 0.1
09/02/2024
26.82
 75,900 26.68 26.85 26.41 0 4,400 -0.2
08/02/2024
24.51
 121,200 23.44 24.51 23.44 14,100 78,000 -2.8
07/02/2024
21.54
 110,400 21.56 21.59 21.46 2,400 100 0.1
06/02/2024
21.48
 63,000 21.35 21.56 21.35 4,900 0 0.2
05/02/2024
21.51
 121,100 21.29 21.67 21.13 5,500 1,000 0.2
02/02/2024
21.32
 122,200 21.37 21.46 21.13 400 14,100 -0.5
01/02/2024
21.24
 164,500 21.02 21.51 21.02 2,400 22,500 -0.8
31/01/2024
21.24
 326,900 21.51 21.51 21.13 0 0 0
30/01/2024
20.91
 211,100 20.80 20.91 20.42 3,000 800 0.1
29/01/2024
20.48
 211,500 20.12 20.64 20.09 8,700 3,600 0.2
26/01/2024
20.09
 43,800 20.09 20.15 19.99 0 1,000 -0.0
25/01/2024
20.09
 13,300 20.09 20.09 19.99 0 0 0
24/01/2024
20.09
 98,800 20.07 20.26 19.99 2,000 0 0.1
23/01/2024
20.04
 47,500 20.09 20.09 19.90 2,600 300 0.1
22/01/2024
20.09
 55,400 20.07 20.09 19.88 200 0 0.0
19/01/2024
20.09
 43,000 20.07 20.15 19.96 0 17,800 -0.7
18/01/2024
20.04
 29,100 20.20 20.20 19.90 900 100 0.0
17/01/2024
20.12
 42,500 19.88 20.23 19.88 100 100 -0
16/01/2024
19.88
 43,800 19.88 19.93 19.82 0 0 0
15/01/2024
19.88
 59,800 19.99 19.99 19.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |