Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/04/2025	43.05	125,800	43.10	44.90	42.60	14,200	37,800	0
14/04/2025	43.55	555,800	47	47	43.55	32,600	46,700	-0.7
11/04/2025	44.90	1,246,800	43.75	46	43.75	53,900	119,100	-2.9
10/04/2025	47	290,600	47	47	47	3,000	1,900	0.1
09/04/2025	43.95	46,600	43.95	43.95	43.95	100	0	0.0
08/04/2025	47.25	42,800	47.25	47.25	47.25	2,000	0	0.1
04/04/2025	50.80	48,700	50.80	50.80	50.80	0	0	0
03/04/2025	54.60	81,800	54.60	54.60	54.60	0	0	0
02/04/2025	58.70	136,300	59.20	59.20	58.70	14,500	9,450	0.3
01/04/2025	59.20	122,700	59	59.40	58.80	3,600	29,200	-1.5
31/03/2025	59.60	185,000	59.20	59.60	58.70	13,900	19,800	-0.3
28/03/2025	59.30	412,300	58.80	61.50	58.50	39,701	22,600	1.0
27/03/2025	58.70	158,700	59.10	59.50	58.50	29,400	2,600	1.6
26/03/2025	58.50	163,000	59.50	59.80	58.40	2,300	16,300	-0.8
25/03/2025	59.50	233,500	59	60.80	58.70	0	0	0
24/03/2025	58.60	92,500	59	59.10	58.60	800	8,400	-0.4
21/03/2025	59	110,000	59.60	59.90	58.60	0	0	0
20/03/2025	59.20	78,200	60	60	58.80	0	32,200	-1.9
19/03/2025	59.60	221,500	58.60	59.60	58.50	22,400	16,200	0.4
18/03/2025	58.60	141,000	58.30	59.30	58.30	22,500	8,100	0.8
17/03/2025	58	161,300	58.80	59.30	58	32,700	6,500	1.5
14/03/2025	58.60	449,200	60	60.10	58.40	6,800	85,800	-4.6
13/03/2025	60.10	200,700	62	62	60.10	0	38,200	-2.3
12/03/2025	61.70	772,000	60.10	62.80	59.60	31,300	113,700	-5.1
11/03/2025	59.60	166,900	58.40	59.90	57.50	6,300	22,900	-1.0
10/03/2025	58.60	213,200	59.10	59.10	58.50	3,700	16,700	-0.8
07/03/2025	59.10	133,800	60.10	60.10	58.90	700	19,600	-1.1
06/03/2025	59.90	243,800	58	59.90	58	52,100	27,300	1.5
05/03/2025	58	188,400	58.60	58.90	58	15,000	11,500	0.2
04/03/2025	58.60	388,200	59	60	58.10	26,200	43,400	-1.0
03/03/2025	59.50	246,500	61	61	59.50	0	56,800	-3.4
28/02/2025	61.30	316,600	61.20	61.30	59.80	10,400	22,000	-0.7
27/02/2025	61.20	373,000	60	61.40	59.70	104,300	3,300	6.1
26/02/2025	59.60	205,000	59	60.80	59	41,500	11,935	1.8
25/02/2025	59	447,800	60.90	61	58.50	14,700	22,900	-0.5
24/02/2025	60.90	211,600	60.60	61.30	60.10	72,500	9,100	3.8
21/02/2025	60.60	179,800	60.90	61.50	60.30	14,500	37,700	-1.4
20/02/2025	60.90	380,200	60.10	61.80	59.40	57,350	42,500	0.9
19/02/2025	60	426,700	60.60	60.60	58.90	29,000	36,200	-0.4
18/02/2025	60.20	520,500	59	61.50	58.30	83,400	22,800	3.6
17/02/2025	59	719,400	59.50	60	58.50	64,400	45,100	1.1
14/02/2025	57.20	909,500	54.10	57.20	54.10	160,700	16,500	8.1
13/02/2025	53.50	530,800	52.30	53.80	52.30	71,700	0	3.8
12/02/2025	51.90	408,200	51.60	52.60	51.60	49,600	10,300	2.1
11/02/2025	51.50	375,800	52	52.30	51.40	9,700	26,600	-0.9
10/02/2025	51.50	293,200	53.40	53.40	51.50	2,500	12,100	-0.5
07/02/2025	53.40	546,900	53.90	54.60	53.20	25,600	18,800	0.4
06/02/2025	53.50	543,600	51.90	53.50	51.60	41,600	12,900	1.5
05/02/2025	51.90	216,900	52.60	52.80	51.90	6,200	2,800	0.2
04/02/2025	52.50	231,000	53.20	53.40	52.30	400	22,800	-1.2
03/02/2025	52.60	757,800	53.20	53.90	52.30	22,600	114,200	-4.8
24/01/2025	52	209,000	51.60	52.10	51.40	2,600	13,300	-0.6
23/01/2025	51.60	287,700	51.90	52.20	51.40	0	39,600	-2.1
22/01/2025	51.60	273,900	50.60	51.80	50.40	5,800	31,100	-1.3
21/01/2025	50.50	224,300	50.10	50.60	50	5,000	10,750	-0.3
20/01/2025	50	120,000	51	51	50	0	33,000	-1.7
17/01/2025	50.50	221,800	49.10	50.60	49	11,000	22,400	-0.6
16/01/2025	49	52,400	49.10	49.80	49	700	13,500	-0.6
15/01/2025	48.95	156,400	49	49	48.60	3,500	25,400	-1.1
14/01/2025	48.95	90,500	48.80	49.45	48.60	2,300	22,400	-1.0
13/01/2025	48.60	137,100	48	48.70	48	20,200	3,600	0.8
10/01/2025	48.30	162,600	49.10	49.20	48	3,200	13,900	-0.5
09/01/2025	49.10	90,500	48.65	49.65	48.65	400	16,200	-0.8
08/01/2025	49	124,700	49	49.30	48.55	31,400	30,000	0.1
07/01/2025	49	253,200	49.70	50.20	49	28,000	35,150	-0.4
06/01/2025	49.80	292,200	51.60	52.40	49.80	20,700	21,800	-0.1
03/01/2025	52	281,400	51.50	52.90	51.30	85,800	7,300	4.1
02/01/2025	51.60	67,300	51.80	52.20	51.50	1,200	10,200	-0.5
31/12/2024	52	132,400	51.60	52.50	51.60	28,600	2,300	1.4
30/12/2024	51.60	200,500	52.50	52.50	51.20	600	29,400	-1.5
27/12/2024	52.70	244,800	52.80	53.90	52.50	17,600	15,400	0.1
26/12/2024	53	174,600	52.80	53.20	52.40	26,200	9,700	0.9
25/12/2024	52.80	266,500	53.50	54.80	52.50	9,500	25,400	-0.8
24/12/2024	53.40	317,000	53.10	53.40	52.30	32,800	5,300	1.4
23/12/2024	53.10	303,200	53.30	54.10	52.50	20,700	20,700	-0.0
20/12/2024	52.90	258,500	52.10	53.10	51.60	12,000	6,000	0.3
19/12/2024	52	297,900	51.80	53.30	51.50	9,700	10,600	-0.1
18/12/2024	52.10	141,100	52.20	52.40	51.80	5,000	100	0.3
17/12/2024	52.10	375,400	52.10	52.50	51.50	101,000	3,300	5.1
16/12/2024	52.10	207,800	52	52.70	51.90	2,900	30,200	-1.4
13/12/2024	52	159,200	52.70	53.40	52	6,300	16,800	-0.6
12/12/2024	52.70	1,073,300	50.50	53.50	50.50	103,300	11,200	4.8
11/12/2024	50.30	189,100	49.70	50.30	49.30	49,200	200	2.4
10/12/2024	49.90	132,800	50.40	50.40	49.80	12,300	300	0.6
09/12/2024	50.40	251,500	49.90	51.40	49.65	16,400	15,100	0.1
06/12/2024	49.80	212,000	48.95	50.40	48.90	33,200	0	1.6
05/12/2024	49	342,700	47.45	49.40	47.45	98,700	6,700	4.5
04/12/2024	47.45	203,800	47.80	48.30	47.40	24,500	2,400	1.1
03/12/2024	48	203,700	48.50	48.75	48	2,500	1,100	0.1
02/12/2024	48.50	265,600	49.30	49.30	48	282,750	281,350	0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024	49.20	396,100	49.10	51.50	48.20	20,000	71,300	-2.5
28/11/2024	48.90	321,900	49.27	49.37	48.90	9,300	49,500	-2.1
27/11/2024	49.18	144,300	49.27	49.37	48.99	500	29,800	-1.5
26/11/2024	49.27	187,800	49.27	49.46	48.90	7,500	10,300	-0.1
25/11/2024	49.37	223,000	49.55	49.83	48.90	3,900	38,800	-1.8
22/11/2024	49.37	266,200	48.34	49.93	48.06	50,100	11,400	2.0
21/11/2024	48.34	149,500	47.50	48.43	47.50	44,600	300	2.3
20/11/2024	47.50	201,800	46.38	47.87	46.01	47,600	700	2.4
19/11/2024	46.75	257,400	48.99	48.99	46.75	16,600	2,600	0.7
18/11/2024	48.53	214,500	48.34	48.99	47.59	23,600	10,600	0.7
15/11/2024	48.34	383,100	48.53	48.90	47.50	54,700	0	2.8

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-03-17)	-13.10	-22.59%	3,973,300	-51,549	-2.2	43.55 59.60 43.55
2 tháng (2025-02-13)	-8.60	-16.07%	12,196,900	109,066	6.2	43.55 61.70 43.55
3 tháng (2025-01-14)	-4.05	-8.27%	17,206,300	-133,784	-6.2	43.55 61.70 43.55
6 tháng (2024-10-16)	2.91	6.92%	30,895,900	530,166	27.5	41.99 61.70 43.55
12 tháng (2024-04-19)	5.52	14.01%	53,301,700	-18,134	2.1	39.38 61.70 43.55
24 tháng (2023-04-25)	16.12	56.02%	96,095,800	790,856	40.4	27.95 61.70 43.55
36 tháng (2022-05-04)	-1.59	-3.42%	120,511,100	-2,499,299	-91.4	24.60 61.70 43.55
60 tháng (2020-05-11)	27.57	159.09%	176,616,160	-270,169	59.4	12.47 61.70 43.55

CTCP May Sông Hồng (msh)

THỐNG KÊ GIAO DỊCH