Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/01/2022	43.86	12,200	43.21	44.67	42.10	0	7,000	-0.5
21/01/2022	43.21	46,200	43.68	44.15	43.21	500	40,700	-3.0
20/01/2022	43.68	26,300	45.02	45.02	43.62	2,000	52,400	-3.8
19/01/2022	45.02	7,700	44.85	45.02	43.86	0	1,100	-0.1
18/01/2022	44.85	10,000	46.19	46.19	42.39	0	300	-0.0
17/01/2022	46.19	29,600	46.02	47.95	46.19	0	26,800	-2.1
14/01/2022	46.02	31,200	45.02	46.02	45.02	2,000	0	0.2
13/01/2022	45.02	50,700	43.86	45.61	43.80	17,000	27,500	-0.8
12/01/2022	43.86	31,900	42.69	45.61	41.52	0	1,100	-0.1
11/01/2022	42.69	51,200	44.32	44.32	42.69	400	22,000	-1.6
10/01/2022	44.32	50,900	45.08	45.08	43.39	0	33,500	-1.9
07/01/2022	45.08	10,700	44.44	45.32	44.44	0	300	-0.0
06/01/2022	44.44	48,900	45.55	45.55	43.45	600	20,200	-1.5
05/01/2022	45.55	63,000	45.38	45.90	45.02	500	23,700	-1.8
04/01/2022	45.38	50,000	46.25	46.37	44.85	100	34,400	-2.6
31/12/2021	46.25	9,900	46.25	47.19	46.25	0	1,700	-0.1
30/12/2021	46.25	13,700	46.08	46.25	45.55	0	600	-0.0
29/12/2021	46.08	8,200	46.08	46.08	45.90	100	900	-0.1
28/12/2021	46.08	23,700	46.31	47.36	45.61	0	1,400	-0.1
27/12/2021	46.31	12,900	46.02	46.31	45.90	100	2,300	-0.2
24/12/2021	46.02	24,700	45.61	46.14	45.61	0	0	0
23/12/2021	45.61	62,000	47.01	47.01	45.02	0	7,300	-0.6
22/12/2021	47.01	51,800	46.78	47.30	46.72	0	2,400	-0.2
21/12/2021	46.78	43,300	47.13	47.25	46.78	0	2,800	-0.2
20/12/2021	47.13	27,600	48.18	48.18	46.90	1,000	3,300	-0.2
17/12/2021	48.18	19,600	48.83	48.83	46.84	200	1,500	-0.1
16/12/2021	48.83	70,500	46.95	48.83	46.78	31,000	36,400	-0.4
15/12/2021	46.95	106,900	49.12	49.12	46.84	0	1,700	-0.1
14/12/2021	49.12	82,400	51.40	51.40	49.12	200	5,700	-0.5
13/12/2021	51.40	68,500	52.45	52.45	50.93	18,800	6,200	1.1
10/12/2021	52.45	24,600	53.33	53.33	52.04	1,600	6,400	-0.4
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021	53.33	24,600	53.39	53.50	49.70	1,200	1,100	0.0
08/12/2021	53.39	26,700	52.38	53.50	52.38	0	2,200	-0.2
07/12/2021	52.38	44,700	52.38	52.66	51.71	13,100	5,600	0.7
06/12/2021	52.38	47,700	52.38	53.50	51.83	0	4,900	-0.5
03/12/2021	52.38	26,500	54.00	54.00	52.38	2,500	6,000	-0.3
02/12/2021	54.00	131,600	52.77	54.05	52.05	115,600	2,200	11.0
01/12/2021	52.77	28,500	53.22	53.22	52.10	1,000	4,300	-0.3
30/11/2021	53.22	36,700	53.83	54.33	52.94	0	9,500	-0.9
29/11/2021	53.83	44,900	52.88	54.05	51.71	19,000	8,200	-0.0
26/11/2021	52.88	68,500	53.11	53.11	51.94	600	8,900	-0.8
25/11/2021	53.11	86,100	53.78	54.61	52.94	58,200	7,500	4.9
24/11/2021	53.78	25,900	53.78	53.94	53.00	800	100	0.1
23/11/2021	53.78	29,200	54.56	54.56	52.94	0	1,100	-0.1
22/11/2021	54.56	283,100	53.55	55.06	53.55	163,900	5,300	15.5
19/11/2021	53.55	480,400	53.50	54.00	52.94	400,500	27,600	35.9
18/11/2021	53.50	441,600	52.77	53.83	52.72	389,700	304,750	8.2
17/11/2021	52.77	155,900	52.88	52.94	51.27	50,100	111,900	-5.8
16/11/2021	52.88	314,800	52.38	53.27	51.83	300,200	132,000	16.0
15/11/2021	52.38	383,200	52.33	55.67	51.77	311,900	143,000	16.0
12/11/2021	52.33	135,300	50.93	52.33	50.93	42,400	600	3.9
11/11/2021	50.93	139,400	50.15	51.16	49.15	92,800	5,100	8.0
10/11/2021	50.15	270,200	50.15	50.43	49.71	100,800	140,000	-3.5
09/11/2021	50.15	193,000	49.99	50.21	49.60	4,300	130,000	-11.3
08/11/2021	49.99	399,100	49.43	51.21	49.60	69,300	190,400	-10.8
05/11/2021	49.43	184,400	48.98	50.04	48.59	18,900	300	1.7
04/11/2021	48.98	63,500	49.04	49.04	48.76	3,400	5,500	-0.1
03/11/2021	49.04	119,900	50.77	50.99	49.04	15,100	0	1.4
02/11/2021	50.77	259,000	49.71	51.21	48.76	143,600	32,400	10.0
01/11/2021	49.71	251,900	50.10	51.71	49.60	13,000	2,800	0.9
29/10/2021	50.10	44,000	49.99	50.15	49.32	0	1,200	-0.1
28/10/2021	49.99	118,600	48.98	50.49	48.76	57,000	700	5.0
27/10/2021	48.98	190,200	48.82	49.60	48.48	1,800	60,300	-5.2
26/10/2021	48.82	67,600	48.76	48.82	48.20	2,600	0	0.2
25/10/2021	48.76	115,000	49.10	49.60	48.65	18,800	3,500	1.4
22/10/2021	49.10	171,600	49.60	50.71	48.82	36,000	300	3.2
21/10/2021	49.60	119,300	49.54	49.60	48.48	18,200	12,000	0.6
20/10/2021	49.54	65,900	49.60	50.21	47.98	0	5,000	-0.4
19/10/2021	49.60	185,300	49.15	50.71	49.32	29,800	1,000	2.6
18/10/2021	49.15	88,200	49.04	49.15	48.48	13,500	0	1.2
15/10/2021	49.04	105,400	49.04	49.10	48.65	3,900	0	0.3
14/10/2021	49.04	187,100	48.82	49.26	48.76	5,600	3,400	0.2
13/10/2021	48.82	110,100	48.48	49.21	48.48	5,500	100	0.5
12/10/2021	48.48	191,700	48.82	49.04	48.04	800	200	0.1
11/10/2021	48.82	114,400	48.98	49.15	48.76	800	0	0
08/10/2021	48.98	128,800	48.87	49.26	48.76	34,300	2,600	2.8
07/10/2021	48.87	121,700	49.04	49.32	48.65	5,700	5,700	-0.0
06/10/2021	49.04	117,800	48.71	49.10	46.81	2,400	100	0.2
05/10/2021	48.71	66,000	48.82	49.04	47.93	200	2,200	-0.2
04/10/2021	48.82	198,500	48.32	50.15	48.20	1,900	70,600	-6.0
01/10/2021	48.32	434,000	46.87	48.37	46.92	107,400	26,000	7.0
30/09/2021	46.87	78,400	46.87	47.37	46.87	2,800	800	0.2
29/09/2021	46.87	97,100	46.36	46.87	45.53	12,500	1,400	0.9
28/09/2021	46.36	67,200	46.14	46.42	45.70	7,000	0	0.6
27/09/2021	46.14	178,000	46.42	46.48	45.75	24,400	3,900	1.7
24/09/2021	46.42	91,700	46.48	47.14	45.42	800	2,700	-0.2
23/09/2021	46.48	55,400	46.81	47.65	46.25	12,500	2,100	0.9
22/09/2021	46.81	130,000	45.75	47.37	45.14	3,300	35,600	-2.7
21/09/2021	45.75	144,200	46.31	46.31	44.86	700	6,900	-0.5
20/09/2021	46.31	157,100	47.93	47.93	46.14	100	21,100	-1.8
17/09/2021	47.93	85,400	47.98	48.04	46.87	5,200	700	0.4
16/09/2021	47.98	174,200	47.93	47.98	45.97	108,200	2,000	9.1
15/09/2021	47.93	149,700	46.81	48.26	47.09	35,700	100	3.1
14/09/2021	46.81	230,200	45.25	47.93	45.64	4,000	17,400	-1.1
13/09/2021	45.25	187,700	45.14	45.42	44.58	22,400	400	1.8
10/09/2021	45.14	102,600	45.14	45.70	44.92	1,000	1,900	-0.1
09/09/2021	45.14	110,400	45.75	46.09	44.86	0	1,400	-0.1
08/09/2021	45.75	423,800	43.47	46.25	43.13	41,700	3,200	3.1
07/09/2021	43.47	116,600	44.14	44.36	43.19	1,000	2,000	-0.1
06/09/2021	44.14	79,500	43.47	44.58	43.47	4,500	2,600	0.1

Page:
<<
7
8
9
>>

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

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH