Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/09/2021	43.47	164,900	43.80	44.41	43.19	38,700	50,400	-0.9
31/08/2021	43.80	228,100	44.53	44.64	43.80	42,500	54,300	-0.9
30/08/2021	44.53	81,100	44.58	44.86	43.63	400	1,800	-0.1
27/08/2021	44.58	60,600	44.58	45.25	44.36	500	33,700	-2.7
26/08/2021	44.58	322,000	43.69	45.70	42.91	80,300	130,200	-3.9
25/08/2021	43.69	76,300	42.46	43.86	42.19	2,100	10,900	-0.7
24/08/2021	42.46	42,200	43.08	43.13	41.80	2,200	0	0.2
23/08/2021	43.08	78,200	42.30	43.52	41.80	51,900	2,600	3.8
20/08/2021	42.30	113,600	43.86	43.86	41.85	1,700	6,700	-0.4
19/08/2021	43.86	167,300	43.47	44.75	41.35	99,800	40,400	4.8
18/08/2021	43.47	181,300	43.86	45.14	43.19	4,000	53,400	-3.9
17/08/2021	43.86	70,400	44.02	45.03	43.47	13,700	8,600	0.4
16/08/2021	44.02	299,700	42.63	44.30	41.85	188,500	1,600	14.6
13/08/2021	42.63	100,600	42.63	42.63	41.24	18,000	3,600	0.9
12/08/2021	42.63	149,800	42.19	42.91	42.24	31,100	400	2.3
11/08/2021	42.19	164,400	41.52	42.91	41.24	24,200	800	1.8
10/08/2021	41.52	155,900	39.96	41.52	40.12	63,700	200	4.6
09/08/2021	39.96	272,100	40.12	41.52	39.84	65,600	0	4.8
06/08/2021	40.12	103,200	40.68	40.74	39.34	21,700	400	1.5
05/08/2021	40.68	177,200	39.51	40.90	38.73	27,700	0	2.0
04/08/2021	39.51	85,600	38.90	39.79	38.45	5,200	3,000	0.2
03/08/2021	38.90	153,500	38.90	40.68	38.73	600	3,600	-0.2
02/08/2021	38.90	230,700	36.39	38.90	36.89	3,100	0	0.2
30/07/2021	36.39	121,400	35.28	36.39	35.11	55,900	700	3.5
29/07/2021	35.28	58,700	36.06	36.11	35.11	2,200	0	0.1
28/07/2021	36.06	89,600	35.83	36.06	34.83	37,000	0	2.4
27/07/2021	35.83	98,600	35.22	35.83	35.22	44,200	0	2.8
26/07/2021	35.22	75,200	35.28	35.33	34.05	2,900	0	0.2
23/07/2021	35.28	144,000	34.55	35.89	34.55	38,800	2,600	2.3
22/07/2021	34.55	68,400	34.55	34.94	33.99	11,200	400	0.7
21/07/2021	34.55	86,300	33.99	35.11	33.99	100	3,600	-0.2
20/07/2021	33.99	66,600	32.88	33.99	32.93	1,000	0	0.1
19/07/2021	32.88	165,600	32.27	33.27	32.04	7,500	0	0.4
16/07/2021	32.27	78,600	31.99	32.54	31.99	200	2,800	-0.2
15/07/2021	31.99	72,400	31.76	32.54	31.49	5,300	0	0.3
14/07/2021	31.76	76,000	31.37	32.32	31.21	17,800	900	1.0
13/07/2021	31.37	144,600	30.76	31.37	30.76	36,500	0	2.0
12/07/2021	30.76	212,200	31.32	31.43	30.37	12,600	200	0.7
09/07/2021	31.32	123,700	31.76	32.54	31.26	7,200	200	0.4
08/07/2021	31.76	135,600	32.88	33.38	31.65	500	200	0
07/07/2021	32.88	92,600	33.49	33.60	31.76	5,800	700	0.3
06/07/2021	33.49	157,600	35.33	36.11	33.49	9,800	2,300	0.5
05/07/2021	35.33	101,300	35.11	36.28	34.88	100	5,500	0
02/07/2021	35.11	68,000	34.38	35.39	34.55	5,300	19,200	-0.9
01/07/2021	34.38	64,800	33.99	34.83	33.99	7,800	0	0.5
30/06/2021	33.99	83,700	34.83	34.88	33.71	6,600	0	0.4
29/06/2021	34.83	58,400	35.28	35.28	34.72	15,400	1,300	0.9
28/06/2021	35.28	51,000	35.67	35.67	35.05	20,200	3,000	1.1
25/06/2021	35.67	55,500	35.67	35.89	34.83	3,600	1,400	0.1
24/06/2021	35.67	111,400	35.22	36.22	34.55	42,200	200	2.7
23/06/2021	35.22	112,800	35.67	35.94	35.16	53,400	5,600	3.1
22/06/2021	35.67	61,700	36.00	36.00	35.55	19,500	4,000	1.0
21/06/2021	36.00	176,800	34.88	36.17	34.83	88,100	36,700	3.3
18/06/2021	34.88	94,600	35.11	35.11	33.77	29,200	700	1.8
17/06/2021	35.11	132,700	34.88	35.16	33.44	44,000	51,800	-0.5
16/06/2021	34.88	200,600	33.94	35.16	33.16	127,500	39,300	5.5
15/06/2021	33.94	174,400	33.94	36.22	33.94	5,200	41,200	-2.2
14/06/2021	33.94	322,600	31.76	33.94	31.93	142,500	30,400	6.7
11/06/2021	31.76	110,600	30.71	32.32	30.93	2,600	200	0.1
10/06/2021	30.71	87,100	30.98	31.10	30.37	1,600	20,700	-1.0
09/06/2021	30.98	28,900	30.93	31.21	30.59	0	900	-0.0
08/06/2021	30.93	50,700	30.65	31.71	30.09	30,200	500	1.7
07/06/2021	30.65	92,000	30.54	30.93	30.09	0	21,100	-1.2
04/06/2021	30.54	87,900	30.87	31.76	30.54	17,700	20,900	-0.2
03/06/2021	30.87	66,900	30.15	30.93	30.15	36,800	10,000	1.5
02/06/2021	30.15	92,200	29.20	30.15	29.31	15,600	0	0.8
01/06/2021	29.20	74,700	28.98	30.09	28.87	1,900	6,800	-0.3
31/05/2021	28.98	44,600	29.09	29.09	28.42	0	12,300	-0.6
28/05/2021	29.09	33,400	28.98	29.09	28.70	0	2,800	-0.1
27/05/2021	28.98	38,900	29.48	29.48	28.70	0	12,000	-0.6
26/05/2021	29.48	96,500	29.31	29.54	28.98	31,500	17,100	0.8
25/05/2021	29.31	104,600	28.98	29.48	28.98	41,200	7,000	1.8
24/05/2021	28.98	54,600	28.48	28.98	28.81	2,500	7,100	-0.2
21/05/2021	28.48	69,100	27.92	29.09	27.53	24,200	8,100	0.8
20/05/2021	27.92	79,900	27.92	27.97	27.31	31,100	6,900	1.2
19/05/2021	27.92	34,600	27.97	27.97	27.64	0	0	0
18/05/2021	27.97	85,500	27.97	28.14	27.31	30,000	1,300	1.4
17/05/2021	27.97	63,200	28.87	28.98	27.97	400	4,800	-0.2
14/05/2021	28.87	37,800	28.76	29.26	28.70	0	3,100	-0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021	28.76	68,000	28.20	29.15	28.42	300	2,400	-0.1
12/05/2021	28.20	89,900	27.88	28.20	27.88	4,000	0	0.2
11/05/2021	27.88	60,600	27.88	28.36	27.62	2,200	100	0.1
10/05/2021	27.88	95,100	27.62	27.88	27.36	700	0	0.0
07/05/2021	27.62	96,800	28.25	28.30	27.46	800	0	0.0
06/05/2021	28.25	86,800	28.36	28.62	28.25	0	800	-0.0
05/05/2021	28.36	149,600	27.99	28.62	28.09	400	100	0.0
04/05/2021	27.99	61,700	27.25	27.99	26.15	100	500	-0.0
29/04/2021	27.25	37,800	27.46	27.46	26.99	2,200	0	0.1
28/04/2021	27.46	52,100	26.67	27.62	26.83	2,800	400	0.1
27/04/2021	26.67	49,800	26.41	26.88	26.46	600	400	0.0
26/04/2021	26.41	74,800	25.46	27.04	26.30	300	800	-0.0
23/04/2021	25.46	25,300	25.07	25.46	25.09	2,600	800	0.1
22/04/2021	25.07	24,300	25.36	25.59	25.07	0	2,400	-0.1
20/04/2021	25.36	38,900	25.36	25.57	25.36	4,200	1,800	0.1
19/04/2021	25.36	11,800	25.51	25.70	25.25	0	1,900	-0.1
16/04/2021	25.51	25,500	26.09	26.09	25.51	2,900	1,200	0.1
15/04/2021	26.09	29,800	26.30	26.30	25.75	20,000	2,200	0.9
14/04/2021	26.30	42,800	25.99	26.30	24.99	20,000	1,700	0.9
13/04/2021	25.99	28,500	26.25	26.30	25.94	0	600	-0.0
12/04/2021	26.25	55,000	26.36	26.41	25.99	0	500	-0.0

Page:
<<
8
9
10
>>

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