CTCP May Sông Hồng (msh)

48.05
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)
17/09/2020
16.70
 32,530 16.73 16.73 16.62 50 3,430 -0.1
16/09/2020
16.73
 26,540 16.73 16.73 16.62 2,460 1,910 0.0
15/09/2020
16.73
 37,140 16.70 16.83 16.68 560 2,690 -0.1
14/09/2020
16.70
 58,580 16.68 16.78 16.68 10,000 20,580 -0.3
11/09/2020
16.68
 72,970 16.41 16.73 16.33 440 0 0.0
10/09/2020
16.41
 43,720 16.36 16.47 16.33 230 0 0.0
09/09/2020
16.36
 50,020 16.36 16.41 16.28 130 0 0.0
08/09/2020
16.36
 38,050 16.39 16.47 16.15 1,350 490 0.0
07/09/2020
16.39
 58,180 16.55 16.57 16.36 150 500 -0.0
04/09/2020
16.55
 110,120 16.36 16.57 16.31 380 0 0.0
03/09/2020
16.36
 73,460 16.31 16.44 16.31 350 5,610 -0.2
01/09/2020
16.31
 38,770 16.18 16.39 16.18 500 0 0.0
31/08/2020
16.18
 70,240 16.39 16.57 16.18 0 4,830 -0.1
28/08/2020
16.39
 59,810 16.23 16.47 16.20 90 0 0.0
27/08/2020
16.23
 69,370 16.18 16.26 15.99 2,390 0 0.1
26/08/2020
16.18
 83,050 15.99 16.23 15.89 1,110 0 0.0
25/08/2020
15.99
 128,650 15.68 15.99 15.68 15,190 310 0.4
24/08/2020
15.68
 74,800 15.57 15.68 15.47 8,600 300 0.2
21/08/2020
15.57
 71,820 15.52 15.68 15.52 30 200 -0.0
20/08/2020
15.52
 126,640 15.70 15.73 15.47 14,490 1,430 0.4
19/08/2020
15.70
 127,390 15.52 15.70 15.36 3,480 0 0.1
18/08/2020
15.52
 90,230 15.39 15.62 15.31 5,260 700 0.1
17/08/2020
15.39
 62,110 15.34 15.49 15.31 2,290 0 0.1
14/08/2020
15.34
 117,200 15.55 15.57 15.34 1,090 5,990 -0.1
13/08/2020
15.55
 147,160 15.28 15.55 15.12 10,800 21,570 -0.3
12/08/2020
15.28
 78,290 15.34 15.41 15.23 0 3,220 -0.1
11/08/2020
15.34
 170,200 15.15 15.41 15.12 700 1,860 -0.0
10/08/2020
15.15
 114,290 15.26 15.28 15.15 2,930 0 0.1
07/08/2020
15.26
 93,710 15.15 15.26 15.10 2,580 1,100 0.0
06/08/2020
15.15
 71,990 15.15 15.18 14.86 130 0 0.0
05/08/2020
15.15
 122,560 15.41 15.41 15.02 6,660 0 0.2
04/08/2020
15.41
 383,200 14.49 15.49 14.99 2,420 6,320 -0.1
03/08/2020
14.49
 138,220 13.68 14.52 13.68 21,710 0 0.6
31/07/2020
13.68
 210,370 13.84 13.89 13.63 5,960 0 0.2
30/07/2020
13.84
 60,380 13.84 14.20 13.70 2,950 370 0.1
29/07/2020
13.84
 148,230 14.13 14.13 13.41 2,950 370 0.1
28/07/2020
14.13
 198,720 13.36 14.26 13.55 23,670 33,560 -0.3
27/07/2020
13.36
 536,240 14.36 14.36 13.36 17,130 2,120 0.4
24/07/2020
14.36
 255,750 15.36 15.36 14.31 1,330 6,280 -0.1
23/07/2020
15.36
 85,160 15.57 15.57 15.23 0 5,080 -0.1
22/07/2020
15.57
 233,550 15.57 15.76 15.26 8,700 8,630 0.0
21/07/2020
15.57
 196,780 15.26 15.57 14.73 2,220 4,500 -0.1
20/07/2020
15.26
 423,050 16.02 16.02 15.12 0 205,730 -6.0
17/07/2020
16.02
 619,080 16.70 16.70 15.55 49,930 61,650 -0.3
16/07/2020
16.70
 1,020,590 17.94 18.20 16.70 46,050 2,820 1.5
15/07/2020
17.94
 213,730 17.57 17.99 17.47 14,680 620 0.5
14/07/2020
17.57
 52,270 17.49 17.57 17.47 6,920 1,610 0.2
13/07/2020
17.49
 51,520 17.49 17.57 17.47 8,040 6,850 0.0
10/07/2020
17.49
 77,600 17.52 17.54 17.49 14,520 1,580 0.4
09/07/2020
17.52
 73,830 17.57 17.62 17.47 0 250 -0.0
08/07/2020
17.57
 31,700 17.52 17.78 17.47 2,000 2,270 -0.0
07/07/2020
17.52
 51,040 17.70 17.89 17.52 3,830 8,890 -0.2
06/07/2020
17.70
 39,270 17.68 17.78 17.62 10 0 0.0
03/07/2020
17.68
 33,630 17.68 17.89 17.47 4,700 4,080 0.0
02/07/2020
17.68
 20,580 17.86 17.94 17.57 1,860 940 0.0
01/07/2020
17.86
 39,960 17.33 18.04 17.10 4,280 350 0.1
30/06/2020
17.33
 100,990 17.04 17.47 17.04 590 54,950 -1.8
29/06/2020
17.04
 187,220 17.99 17.99 16.86 3,600 8,530 -0.2
26/06/2020
17.99
 75,500 18.04 18.41 17.73 0 54,950 -1.9
25/06/2020
18.04
 80,530 18.20 18.20 17.86 0 5,140 -0.2
24/06/2020
18.20
 80,030 18.20 18.41 18.10 1,580 5,040 -0.1
23/06/2020
18.20
 90,390 18.41 18.65 18.12 3,260 13,760 -0.4
22/06/2020
18.41
 191,040 18.94 18.94 18.10 0 39,200 -1.4
19/06/2020
18.94
 120,630 19.20 19.20 18.78 32,920 25,460 0.3
18/06/2020
19.20
 206,780 18.91 19.20 18.47 16,360 24,470 -0.3
17/06/2020
18.91
 288,310 17.68 18.91 17.57 69,910 26,080 1.5
16/06/2020
17.68
 191,080 17.04 17.68 17.07 36,250 0 1.2
15/06/2020
17.04
 429,340 18.31 18.31 17.04 3,050 8,660 -0.2
12/06/2020
18.31
 256,770 18.94 18.94 17.68 5,050 0 0.2
11/06/2020
18.94
 267,240 20.10 20.10 18.94 0 12,950 -0.5
10/06/2020
20.10
 350,320 20.41 20.62 19.83 0 2,620 -0.1
09/06/2020
20.41
 444,550 19.73 20.52 19.78 5,360 6,000 -0.0
08/06/2020
19.73
 445,000 19.20 19.99 19.57 6,120 99,990 -3.5
05/06/2020
19.20
 294,620 19.04 19.73 18.91 3,870 0 0.1
04/06/2020
19.04
 93,680 18.99 19.15 18.97 2,590 0 0.1
03/06/2020
18.99
 63,500 19.02 19.10 18.86 10,910 0 0.4
02/06/2020
19.02
 64,580 18.83 19.15 18.83 4,480 7,810 -0.1
01/06/2020
18.83
 224,990 19.10 19.20 18.78 90 137,520 -4.9
29/05/2020
19.10
 83,760 19.25 19.41 18.78 300 370 -0.0
28/05/2020
19.25
 27,290 19.10 19.25 19.04 0 540 -0.0
27/05/2020
19.10
 115,320 19.68 19.73 19.10 3,720 2,000 0.1
26/05/2020
19.68
 82,980 19.36 19.68 19.46 3,680 7,930 -0.2
25/05/2020
19.36
 149,590 18.94 19.36 18.83 5,590 0 0.2
22/05/2020
18.94
 78,370 18.99 19.15 18.86 6,970 12,270 -0.2
21/05/2020
18.99
 59,700 19.10 19.18 18.94 0 200 -0.0
20/05/2020
19.10
 78,240 19.04 19.20 18.94 0 16,580 -0.6
19/05/2020
19.04
 69,100 18.78 19.68 18.94 320 17,420 -0.6
18/05/2020
18.78
 109,570 18.73 18.81 18.36 5,660 34,440 -1.0
15/05/2020
18.73
 135,370 19.46 19.46 18.68 1,540 0 0.1
14/05/2020
19.46
 56,740 19.78 19.78 19.46 0 2,680 -0.1
13/05/2020
19.78
 252,470 19.86 20.52 19.46 4,150 5,020 -0.0
12/05/2020
19.86
 221,620 18.57 19.86 18.60 5,820 20 0.2
11/05/2020
18.57
 120,780 18.54 18.78 18.47 3,100 0 0.1
08/05/2020
18.54
 176,790 18.31 18.68 18.36 3,620 0 0.1
07/05/2020
18.31
 87,360 18.04 18.68 18.04 1,330 3,530 -0.1
06/05/2020
18.04
 175,060 17.26 18.44 17.04 3,910 70 0.1
05/05/2020
17.26
 23,440 17.07 17.36 16.89 3,000 60 0.1
04/05/2020
17.07
 103,460 17.52 17.52 16.86 6,000 9,910 -0.1
29/04/2020
17.52
 49,510 17.26 17.73 17.26 9,420 0 0.3
28/04/2020
17.26
 45,080 17.39 17.62 17.26 2,610 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |