CTCP May Sông Hồng (msh)

48.30
0.25
(0.52%)
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
(2024-08-20) 		-1.10 -2.24% 2,335,300 -1,200 -0.1
47.20
50.80
48.05
2 tháng
(2024-07-22) 		4.05 9.20% 5,587,500 -99,600 -4.5
43.10
50.80
48.05
3 tháng
(2024-06-21) 		0.80 1.69% 9,746,200 -78,800 -3.6
43.10
50.80
48.05
6 tháng
(2024-03-25) 		5.10 11.87% 22,818,500 -59,415 -3.3
42.10
52.70
48.05
12 tháng
(2023-09-25) 		6.81 16.50% 40,642,600 408,675 18.1
31.40
52.70
48.05
24 tháng
(2022-09-30) 		18.05 60.18% 72,943,000 -683,785 -13.9
26.36
52.70
48.05
36 tháng
(2021-10-05) 		-0.66 -1.35% 103,515,600 -2,504,830 -66.9
26.36
59.35
48.05
60 tháng
(2019-10-16) 		21.14 78.57% 155,002,670 -2,392,120 -5.9
12.26
59.35
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
22.99
 42,600 22.73 23.02 22.67 0 1,400 -0.1
04/02/2021
22.73
 42,400 23.25 23.25 22.36 1,100 4,800 -0.2
03/02/2021
23.25
 72,000 21.94 23.41 21.94 35,600 10,500 1.1
02/02/2021
21.94
 94,500 20.52 21.94 19.99 54,900 4,200 2.0
01/02/2021
20.52
 169,300 22.04 22.10 20.52 800 6,800 -0.2
29/01/2021
22.04
 134,800 21.83 22.15 20.33 14,300 900 0.6
28/01/2021
21.83
 190,400 23.46 23.46 21.83 0 4,200 -0.2
27/01/2021
23.46
 158,900 25.23 25.23 23.46 13,400 1,800 0.5
26/01/2021
25.23
 252,100 24.07 25.75 24.30 1,400 9,300 -0.4
25/01/2021
24.07
 281,900 22.52 24.07 22.20 200 500 -0.0
22/01/2021
22.52
 126,400 22.04 22.88 21.83 1,200 300 0.0
21/01/2021
22.04
 84,400 21.41 22.20 21.44 1,000 2,700 -0.1
20/01/2021
21.41
 68,000 21.57 21.73 20.52 400 3,000 -0.1
19/01/2021
21.57
 127,800 22.78 22.78 21.20 1,400 1,500 -0.0
18/01/2021
22.78
 135,800 21.88 22.83 22.20 11,500 600 0.5
15/01/2021
21.88
 88,600 22.04 22.10 21.88 800 500 0.0
14/01/2021
22.04
 65,900 22.10 22.10 21.83 9,100 14,600 -0.2
13/01/2021
22.10
 90,500 22.52 22.62 22.10 100 5,000 -0.2
12/01/2021
22.52
 53,700 22.75 22.75 22.36 0 800 -0.0
11/01/2021
22.75
 145,500 21.96 23.09 21.94 55,700 2,900 2.3
08/01/2021
21.96
 144,400 21.94 22.41 21.88 5,200 17,400 -0.5
07/01/2021
21.94
 79,400 21.96 21.96 21.62 0 2,000 -0.1
06/01/2021
21.96
 144,100 21.96 22.12 21.83 68,000 35,200 1.4
05/01/2021
21.96
 284,400 21.15 22.25 21.23 11,000 101,200 -3.7
04/01/2021
21.15
 162,800 20.89 21.20 20.81 5,400 68,700 -2.5
31/12/2020
20.89
 182,160 20.89 20.91 20.52 85,820 20,260 2.6
30/12/2020
20.89
 52,590 21.02 21.02 20.78 1,460 3,000 -0.1
29/12/2020
21.02
 70,210 20.83 21.02 20.73 4,880 11,180 -0.3
28/12/2020
20.83
 82,430 21.04 21.15 20.78 4,560 10,760 -0.2
25/12/2020
21.04
 38,700 21.25 21.31 20.75 90 1,760 -0.1
24/12/2020
21.25
 278,160 20.41 21.36 19.99 182,000 3,990 6.9
23/12/2020
20.41
 91,440 20.78 20.78 20.31 0 3,440 -0.1
22/12/2020
20.78
 128,990 21.25 21.25 20.36 20 3,330 -0.1
21/12/2020
21.25
 77,170 21.41 21.60 21.20 1,040 5,690 -0.2
18/12/2020
21.41
 96,340 21.33 21.41 21.10 710 1,570 -0.0
17/12/2020
21.33
 96,570 21.62 21.62 21.20 3,070 660 0.1
16/12/2020
21.62
 97,050 21.57 21.83 21.49 3,300 20 0.1
15/12/2020
21.57
 120,420 21.83 21.99 21.31 4,820 450 0.2
14/12/2020
21.83
 96,300 21.57 22.07 21.31 0 1,880 -0.1
11/12/2020
21.57
 74,760 21.78 22.10 21.20 0 2,590 -0.1
10/12/2020
21.78
 254,960 20.78 21.88 20.81 420 2,180 -0.1
09/12/2020
20.78
 132,150 20.78 20.83 20.52 5,260 30 0.2
08/12/2020
20.78
 144,650 20.46 20.83 20.25 77,180 30 3.0
07/12/2020
20.46
 95,480 20.31 20.52 19.99 26,660 1,110 1.0
04/12/2020
20.31
 79,870 20.65 20.65 20.25 0 12,010 -0.5
03/12/2020
20.65
 79,480 20.73 20.89 20.65 2,540 7,780 -0.2
02/12/2020
20.73
 202,900 20.25 20.99 20.25 4,790 7,590 -0.1
01/12/2020
20.25
 85,230 20.44 20.44 19.99 4,500 0 0.2
30/11/2020
20.44
 53,590 20.44 20.46 19.99 700 1,140 -0.0
27/11/2020
20.44
 110,160 20.54 20.78 20.31 480 1,980 -0.1
26/11/2020
20.54
 187,060 20.41 21.04 20.46 2,620 1,030 0.1
25/11/2020
20.41
 70,610 20.04 20.41 19.99 1,780 5,000 -0.1
24/11/2020
20.04
 135,480 19.89 20.41 19.73 4,940 17,550 -0.5
23/11/2020
19.89
 80,810 20.15 20.20 19.46 5,360 6,800 -0.1
20/11/2020
20.15
 74,940 20.52 20.52 19.73 1,090 10,800 -0.4
19/11/2020
20.52
 90,690 20.78 20.78 20.15 11,430 1,610 0.4
18/11/2020
20.78
 415,760 19.57 20.94 19.78 920 1,800 -0.0
17/11/2020
19.57
 245,220 18.41 19.57 18.41 13,330 100 0.5
16/11/2020
18.41
 107,520 18.33 18.47 18.28 54,290 0 1.9
13/11/2020
18.33
 125,360 18.28 18.41 17.97 72,870 40 2.5
12/11/2020
18.28
 60,690 18.20 18.41 18.10 28,010 540 0.9
11/11/2020
18.20
 21,750 18.36 18.41 18.10 290 540 -0.0
10/11/2020
18.36
 76,820 18.52 18.68 18.36 40 570 -0.0
09/11/2020
18.52
 117,990 17.99 18.68 18.15 6,000 140 0.2
06/11/2020
17.99
 34,090 17.62 17.99 17.65 0 30 -0.0
05/11/2020
17.62
 25,070 17.41 17.62 17.41 10,070 320 0.3
04/11/2020
17.41
 29,460 17.52 17.62 17.36 600 1,170 -0.0
03/11/2020
17.52
 10,710 17.62 17.62 17.41 1,200 0 0.0
02/11/2020
17.62
 19,010 17.70 17.70 17.36 1,500 470 0.0
30/10/2020
17.70
 20,720 17.36 17.81 17.36 10,020 3,820 0.2
29/10/2020
17.36
 20,950 16.62 17.76 16.33 7,820 720 0.2
28/10/2020
16.62
 72,890 17.52 17.52 16.41 2,560 7,360 -0.2
27/10/2020
17.52
 47,420 18.10 18.10 17.26 680 2,470 -0.1
26/10/2020
18.10
 79,560 18.10 18.12 17.99 59,960 0 2.1
23/10/2020
18.10
 51,250 17.99 18.10 17.89 28,220 0 1.0
22/10/2020
17.99
 91,600 17.99 18.02 17.91 80,150 0 2.7
21/10/2020
17.99
 26,450 18.07 18.15 17.89 1,980 0 0.1
20/10/2020
18.07
 79,950 18.07 18.10 17.83 51,200 0 1.8
19/10/2020
18.07
 129,200 18.23 18.25 17.99 100,460 1,890 3.4
16/10/2020
18.23
 97,240 18.36 18.36 17.62 48,290 1,450 1.6
15/10/2020
18.36
 62,600 18.52 18.57 18.36 0 2,080 -0.1
14/10/2020
18.52
 86,780 18.33 18.57 18.36 0 0 0
13/10/2020
18.33
 47,020 18.28 18.36 18.25 14,600 1,880 0.4
12/10/2020
18.28
 122,830 18.12 18.33 18.20 9,020 850 0.3
09/10/2020
18.12
 102,160 18.04 18.12 17.97 58,840 20,000 1.3
08/10/2020
18.04
 137,130 17.99 18.15 17.78 18,970 7,900 0.4
07/10/2020
17.99
 207,700 17.70 18.25 17.62 43,660 3,800 1.3
06/10/2020
17.70
 48,720 17.62 17.73 17.44 7,040 0 0.2
05/10/2020
17.62
 81,420 17.41 17.62 17.36 18,220 80 0.6
02/10/2020
17.41
 183,700 17.44 17.60 17.28 75,090 4,460 2.3
01/10/2020
17.44
 61,820 17.39 17.62 17.26 18,210 530 0.6
30/09/2020
17.39
 128,040 17.15 17.39 16.89 100,000 2,220 3.2
29/09/2020
17.15
 110,760 17.23 17.47 17.10 52,340 5,040 1.6
28/09/2020
17.23
 153,880 16.73 17.31 16.81 5,300 100 0.2
25/09/2020
16.73
 166,430 16.68 16.76 16.60 123,420 640 3.9
24/09/2020
16.68
 28,170 16.65 16.68 16.57 17,080 1,150 0.5
23/09/2020
16.65
 104,890 16.57 16.65 16.52 44,000 20,780 0.7
22/09/2020
16.57
 61,640 16.78 16.78 16.55 5,730 2,100 0.1
21/09/2020
16.78
 31,660 16.65 16.89 16.60 480 2,490 -0.1
18/09/2020
16.65
 52,150 16.70 16.70 16.52 8,230 710 0.2

Chính sách bảo mật | Điều khoản sử dụng |