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)
25/08/2023
18.91
 173,900 18.76 19.14 18.68 3,500 0 0.1
24/08/2023
18.71
 148,700 18.61 18.71 18.43 7,200 3,600 0.1
23/08/2023
18.61
 114,300 18.73 18.73 18.45 1,300 11,100 -0.4
22/08/2023
18.58
 179,800 18.48 18.58 18.02 4,000 4,600 -0.0
21/08/2023
18.40
 183,100 18.63 18.63 18.35 14,000 600 0.5
18/08/2023
18.40
 371,800 19.52 19.52 18.38 100 8,000 -0.3
17/08/2023
19.60
 323,800 19.52 19.81 19.42 2,200 0 0.1
16/08/2023
19.52
 167,700 19.50 19.60 19.45 11,000 0 0.4
15/08/2023
19.50
 209,700 19.55 19.58 19.40 36,500 0 1.4
14/08/2023
19.47
 319,100 19.19 19.47 19.07 11,500 0 0.4
11/08/2023
19.04
 331,200 19.35 19.35 18.91 100 2,900 -0.1
10/08/2023
19.32
 241,000 19.45 19.65 19.29 6,000 500 0.2
09/08/2023
19.45
 184,500 19.60 19.60 19.42 9,100 0 0.3
08/08/2023
19.60
 202,500 19.65 19.65 19.45 0 0 0
07/08/2023
19.63
 438,200 19.96 20.06 19.47 0 5,000 -0.2
04/08/2023
19.81
 154,300 19.88 19.88 19.68 0 2,000 -0.1
03/08/2023
19.78
 284,700 19.52 19.96 19.52 0 1,400 -0.1
02/08/2023
19.60
 287,700 19.58 19.81 19.45 0 3,600 -0.1
01/08/2023
19.58
 469,300 19.81 20.11 19.58 100 6,200 -0.2
31/07/2023
19.58
 479,200 19.40 20.16 19.09 1,700 60,000 -2.2
28/07/2023
18.99
 243,000 18.63 18.99 18.53 0 0 0
27/07/2023
18.71
 438,500 19.04 19.04 18.66 400 3,800 -0.1
26/07/2023
19.04
 378,000 19.29 19.29 18.94 1,200 2,400 -0.0
25/07/2023
19.14
 373,600 19.24 19.52 19.09 2,700 2,200 0.0
24/07/2023
19.24
 354,700 19.65 19.65 19.12 8,600 0 0.3
21/07/2023
19.29
 710,700 19.17 19.73 18.84 8,900 128,500 -4.5
20/07/2023
19.14
 200,800 19.35 19.40 19.14 7,000 50,000 -1.6
19/07/2023
19.40
 187,000 19.60 19.60 19.37 3,600 1,500 0.1
18/07/2023
19.60
 190,600 19.65 19.91 19.35 0 0 0
17/07/2023
19.65
 234,500 19.83 20.16 19.45 29,500 800 1.1
14/07/2023
19.83
 381,800 19.93 19.96 19.40 0 1,400 -0.1
13/07/2023
19.88
 266,300 19.70 20.26 19.65 0 1,400 -0.1
12/07/2023
19.40
 166,700 19.65 19.91 19.40 0 2,000 -0.1
11/07/2023
19.73
 361,800 19.52 19.83 19.35 23,000 0 0.9
10/07/2023
19.47
 366,500 19.40 19.63 19.22 24,600 1,800 0.9
07/07/2023
19.24
 881,600 19.09 19.65 19.09 11,700 2,100 0.4
06/07/2023
19.09
 219,600 18.25 19.09 18.25 20,000 2,300 0.6
05/07/2023
18.38
 274,800 18.38 18.73 18.32 23,600 50,100 -1.0
04/07/2023
18.38
 138,700 18.68 18.68 18.22 21,400 51,900 -1.1
03/07/2023
18.12
 90,300 18.32 18.32 17.97 1,000 60,700 -2.1
30/06/2023
18.32
 84,900 18.22 18.35 17.97 38,000 500 1.3
29/06/2023
18.07
 149,800 18.48 18.58 18.07 36,900 50,100 -0.5
28/06/2023
18.61
 163,700 18.63 19.14 18.61 0 0 0
27/06/2023
18.63
 266,800 18.22 18.63 18.07 6,500 0 0.2
26/06/2023
18.04
 73,200 17.94 18.22 17.94 100 0 0.0
23/06/2023
18.22
 82,500 18.55 18.55 18.15 0 200 -0.0
22/06/2023
18.35
 182,500 18.27 18.38 18.22 0 0 0
21/06/2023
18.17
 79,500 18.12 18.22 17.97 0 200 -0.0
20/06/2023
18.12
 71,600 18.02 18.27 17.97 0 100 -0.0
19/06/2023
17.97
 96,000 17.92 17.99 17.64 0 100 -0.0
16/06/2023
17.92
 128,200 18.12 18.27 17.87 0 0 0
15/06/2023
17.92
 145,500 18.17 18.17 17.81 0 0 0
14/06/2023
18.17
 139,800 18.76 18.76 18.17 0 0 0
13/06/2023
18.40
 158,800 19.29 19.29 18.22 0 0 0
12/06/2023
18.89
 289,600 18.35 18.89 18.02 0 1,000 -0.0
09/06/2023
18.17
 129,000 17.97 18.27 17.92 0 0 0
08/06/2023
17.97
 127,000 17.94 18.32 17.89 1,400 0 0.0
07/06/2023
18.15
 228,600 18.38 18.38 17.84 0 1,000 -0.0
06/06/2023
18.27
 369,700 17.28 18.38 17.28 100 0 0.0
05/06/2023
17.25
 133,800 16.95 17.36 16.95 1,800 0 0.1
02/06/2023
16.95
 172,500 17.30 17.30 16.69 100 0 0.0
01/06/2023
17.25
 163,400 17.02 17.25 17.00 10,300 0 0.3
31/05/2023
17.00
 116,700 16.79 17.07 16.79 0 0 0
30/05/2023
16.79
 207,000 16.44 16.84 16.44 300 0 0.0
29/05/2023
16.44
 88,900 16.33 16.46 16.33 0 0 0
26/05/2023
16.31
 46,300 16.49 16.54 16.23 0 0 0
25/05/2023
16.49
 86,100 16.51 16.54 16.28 0 400 -0.0
24/05/2023
16.51
 75,300 16.36 16.59 16.36 300 0 0.0
23/05/2023
16.44
 208,400 16.59 16.59 16.33 4,500 38,000 -1.1
22/05/2023
16.44
 166,200 16.67 16.67 16.28 0 0 0
19/05/2023
16.67
 49,600 16.87 16.87 16.64 0 0 0
18/05/2023
16.79
 28,600 16.92 16.92 16.77 0 0 0
17/05/2023
16.84
 35,800 16.95 16.97 16.84 4,300 0 0.1
16/05/2023
16.97
 62,100 16.97 17.28 16.84 0 3,000 -0.1
15/05/2023
16.97
 58,700 16.90 16.97 16.90 0 200 -0.0
12/05/2023
16.95
 21,300 16.95 16.95 16.87 0 0 0
11/05/2023
16.95
 75,900 16.92 16.97 16.84 0 0 0
10/05/2023
16.90
 58,100 16.95 16.95 16.82 100 0 0.0
09/05/2023
16.84
 16,500 16.79 16.95 16.79 0 0 0
08/05/2023
16.84
 46,500 16.74 16.90 16.69 0 0 0
05/05/2023
16.84
 18,400 16.84 16.90 16.77 0 100 -0.0
04/05/2023
16.84
 66,700 16.95 17.25 16.79 200 0 0.0
03/05/2023
16.67
 11,400 16.84 16.84 16.67 0 0 -0.0
02/05/2023
17.23
 40,900 17.38 17.38 17.00 0 2,900 -0.1
01/05/2023
16.21
 75,000 16.59 16.59 16.13 1,000 40,100 -1.2
28/04/2023
17.20
 23,000 16.87 17.25 16.87 0 0 0
27/04/2023
16.95
 57,200 17.07 17.43 16.84 0 0 0
26/04/2023
17.07
 18,600 16.79 17.15 16.79 1,000 0 0.0
25/04/2023
16.79
 64,400 16.95 17.10 16.74 0 19,100 -0.6
24/04/2023
16.95
 29,600 17.36 17.41 16.95 800 2,100 -0.0
21/04/2023
17.46
 33,200 17.66 17.87 17.28 0 0 0.0
20/04/2023
17.66
 70,800 17.25 17.84 17.25 0 0 0
19/04/2023
17.15
 28,800 17.41 17.41 17.15 0 0 0.0
18/04/2023
17.41
 38,200 17.28 17.41 17.15 0 0 0.0
17/04/2023
17.28
 29,200 17.36 17.36 16.84 300 0 0.0
14/04/2023
17.36
 59,800 17.61 17.87 17.36 100 900 -0.0
13/04/2023
17.61
 140,000 17.33 17.66 17.33 0 0 -0.0
12/04/2023
17.28
 52,000 17.13 17.46 16.97 0 500 -0.0
11/04/2023
17.13
 22,400 17.36 17.36 17.00 0 400 -0.0
10/04/2023
17.46
 108,600 17.10 17.48 17.07 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |