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
(2024-08-19) 		-1.85 -3.73% 2,532,000 -8,200 -0.4
47.20
50.80
47.80
2 tháng
(2024-07-22) 		3.80 8.64% 5,551,200 -96,900 -4.4
43.10
50.80
47.80
3 tháng
(2024-06-20) 		0.65 1.38% 9,849,200 -112,300 -5.2
43.10
50.80
47.80
6 tháng
(2024-03-22) 		4 9.13% 22,854,500 -56,915 -3.2
42.10
52.70
47.80
12 tháng
(2023-09-25) 		6.56 15.90% 40,606,300 411,375 18.3
31.40
52.70
47.80
24 tháng
(2022-09-29) 		16.71 53.73% 72,981,400 -681,235 -13.8
26.36
52.70
47.80
36 tháng
(2021-10-04) 		-1.02 -2.08% 103,677,800 -2,570,830 -72.8
26.36
59.35
47.80
60 tháng
(2019-10-15) 		20.79 77% 154,980,630 -2,393,850 -6.0
12.26
59.35
47.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2019
26.43
 24,310 26.43 26.52 25.94 0 0 0
27/11/2019
26.43
 29,480 26.43 26.52 26.04 11,300 0 0.6
26/11/2019
26.43
 20,410 26.14 26.47 26.14 5,610 0 0.3
25/11/2019
26.14
 24,400 26.14 26.43 25.99 10,930 1,200 0.5
22/11/2019
26.14
 42,590 26.52 26.57 26.14 1,870 0 0.1
21/11/2019
26.52
 23,650 26.62 26.62 26.33 1,700 30 0.1
20/11/2019
26.62
 52,880 26.38 26.62 26.38 21,890 11,000 0.6
19/11/2019
26.38
 31,780 25.94 26.52 25.94 10,000 10,600 -0.0
18/11/2019
25.94
 53,480 26.52 26.52 25.94 42,000 54,000 -0.6
15/11/2019
26.52
 65,050 27.34 27.63 26.04 6,230 22,000 -0.9
14/11/2019
27.34
 147,990 27.05 27.73 27.25 31,480 21,200 0.6
13/11/2019
27.05
 226,380 25.56 27.15 26.23 1,080 22,100 -1.2
12/11/2019
25.56
 35,260 25.51 25.66 25.51 10,000 9,510 0.0
11/11/2019
25.51
 80,990 25.08 25.56 25.08 18,200 3,000 0.8
08/11/2019
25.08
 115,250 24.55 25.56 24.59 0 1,000 -0.1
07/11/2019
24.55
 31,540 24.59 25.03 24.35 10 0 0.0
06/11/2019
24.59
 106,000 25.03 25.66 24.59 100 0 0.0
05/11/2019
25.03
 141,220 25.90 26.04 24.98 100 2,500 -0.1
04/11/2019
25.90
 30,360 26.33 26.33 25.90 2,300 0 0.1
01/11/2019
26.33
 67,090 26.04 26.33 25.08 100 25,490 -1.3
31/10/2019
26.04
 28,470 26.28 27.25 26.04 0 1,000 -0.1
30/10/2019
26.28
 58,280 26.67 26.67 26.28 200 300 -0.0
29/10/2019
26.67
 82,010 26.57 26.86 26.52 200 0 0.0
28/10/2019
26.57
 40,850 26.86 27.20 26.52 200 0 0.0
25/10/2019
26.86
 51,170 26.91 27.39 26.52 0 30,060 -1.7
24/10/2019
26.91
 57,740 26.76 27.25 26.76 43,330 38,470 0.3
23/10/2019
26.76
 18,870 26.76 27.01 26.72 5,400 1,200 0.2
22/10/2019
26.76
 36,300 26.38 27.01 26.04 29,490 2,080 1.5
21/10/2019
26.38
 29,840 26.76 26.76 26.38 0 0 0
18/10/2019
26.76
 38,140 26.76 26.81 26.72 3,700 0 0.2
17/10/2019
26.76
 24,950 26.91 26.91 26.76 100 0 0.0
16/10/2019
26.91
 36,820 27.01 27.01 26.86 200 3,190 -0.2
15/10/2019
27.01
 14,260 27.01 27.49 26.76 0 4,430 -0.2
14/10/2019
27.01
 57,980 27.63 27.63 26.91 100 1,490 -0.1
11/10/2019
27.63
 8,460 27.63 27.63 27.49 100 0 0.0
10/10/2019
27.63
 40,190 28.02 28.07 27.63 25,100 4,300 1.2
09/10/2019
28.02
 68,690 28.02 28.21 27.97 45,900 20,100 1.5
08/10/2019
28.02
 14,210 27.97 28.21 27.97 9,640 5,100 0.3
07/10/2019
27.97
 16,140 28.65 28.69 27.92 0 550 -0.0
04/10/2019
28.65
 123,790 27.34 28.65 27.34 38,790 13,200 1.5
03/10/2019
27.34
 15,090 27.39 27.49 26.81 2,770 0 0.2
02/10/2019
27.39
 18,170 26.91 27.49 26.91 2,000 0 0.1
01/10/2019
26.91
 46,700 27.25 27.25 26.67 1,100 0 0.1
30/09/2019
27.25
 49,250 27.92 27.92 27.05 220 0 0.0
27/09/2019
27.92
 56,550 27.97 28.16 27.63 31,030 0 1.8
26/09/2019
27.97
 94,100 27.73 28.11 27.58 63,770 3,780 3.5
25/09/2019
27.73
 38,380 27.20 27.83 27.39 16,480 0 0.9
24/09/2019
27.20
 30,720 26.76 27.25 26.91 1,000 0 0.1
23/09/2019
26.76
 14,300 26.91 27.25 26.52 1,000 0 0.1
20/09/2019
26.91
 22,350 26.86 27.01 26.86 0 0 0
19/09/2019
26.86
 16,320 26.72 27.01 26.76 0 0 0
18/09/2019
26.72
 17,250 26.72 27.01 26.67 10 0 0.0
17/09/2019
26.72
 20,010 26.62 26.76 26.62 0 890 -0.0
16/09/2019
26.62
 82,940 27.25 27.25 26.52 2,240 8,880 -0.4
13/09/2019
27.25
 77,470 27.29 27.44 27.20 1,000 0 0.1
12/09/2019
27.29
 36,130 27.29 27.34 27.15 3,100 0 0.2
11/09/2019
27.29
 94,810 27.29 27.49 27.15 41,190 5,000 2.0
10/09/2019
27.29
 180,960 27.25 27.58 27.29 104,720 0 6.0
09/09/2019
27.25
 31,890 26.76 27.44 27.01 2,000 0 0.1
06/09/2019
26.76
 60,610 26.52 26.96 26.52 0 0 0
05/09/2019
26.52
 170,810 26.28 27.39 26.28 8,000 2,110 0.3
04/09/2019
26.28
 237,010 27.73 27.73 26.28 120 36,010 -2.0
03/09/2019
27.73
 105,970 27.97 28.16 27.73 1,900 5,000 -0.2
30/08/2019
27.97
 141,490 27.83 28.26 27.97 12,000 4,000 0.5
29/08/2019
27.83
 135,840 27.73 28.11 27.73 690 5,000 -0.2
28/08/2019
27.73
 328,480 28.89 28.89 27.73 750 5,000 -0.3
27/08/2019
28.89
 257,930 29.03 29.08 28.40 50,170 5,000 2.7
26/08/2019
29.03
 127,980 29.27 29.37 29.03 10 5,000 -0.3
23/08/2019
29.27
 24,800 29.51 29.66 29.22 200 0 0.0
22/08/2019
29.51
 111,380 29.22 29.66 29.18 0 0 0
21/08/2019
29.22
 130,270 29.42 29.61 29.13 10 0 0.0
20/08/2019
29.42
 86,020 29.32 29.66 29.32 15,000 0 0.9
19/08/2019
29.32
 62,440 29.42 30.00 29.32 0 0 0
16/08/2019
29.42
 103,650 29.42 29.75 29.42 20,000 0 1.2
15/08/2019
29.42
 152,860 29.75 29.75 29.13 68,540 0 4.2
14/08/2019
29.75
 67,280 29.90 30.28 29.56 270 0 0.0
13/08/2019
29.90
 356,250 29.61 30.14 28.98 106,310 39,200 4.1
12/08/2019
29.61
 381,590 31.10 31.10 29.46 20,230 26,140 -0.3
09/08/2019
31.10
 111,790 31.49 31.54 31.10 3,500 0 0.2
08/08/2019
31.49
 351,780 31.10 31.73 30.86 16,080 0 1.0
07/08/2019
31.10
 258,570 30.72 31.30 30.19 5,070 0 0.3
06/08/2019
30.72
 250,890 31.25 31.25 30.62 3,790 0 0.2
05/08/2019
31.25
 366,320 30.82 31.54 30.82 1,920 1,800 0.0
02/08/2019
30.82
 876,890 29.08 30.82 29.13 158,250 0 9.8
01/08/2019
29.08
 85,510 28.93 29.27 28.69 24,600 0 1.5
31/07/2019
28.93
 89,750 28.79 29.42 28.69 9,370 14,630 -0.3
30/07/2019
28.79
 107,200 28.89 29.18 28.69 43,110 19,500 1.4
29/07/2019
28.89
 22,240 28.98 29.18 28.69 0 0 0
26/07/2019
28.98
 62,570 29.32 29.42 28.98 10,000 0 0.6
25/07/2019
29.32
 98,080 29.13 29.42 28.93 24,470 200 1.5
24/07/2019
29.13
 59,940 29.18 29.18 28.93 0 0 0
23/07/2019
29.18
 132,110 28.93 29.18 28.65 31,830 0 1.9
22/07/2019
28.93
 109,460 28.74 29.08 28.65 56,070 39,110 1.0
19/07/2019
28.74
 378,000 29.51 29.75 28.69 3,200 10,730 -0.5
18/07/2019
29.51
 51,680 29.66 29.71 29.42 1,840 0 0.1
17/07/2019
29.66
 110,350 30.24 30.33 29.66 5,700 0 0.4
16/07/2019
30.24
 235,200 29.51 30.53 29.51 23,500 100 1.5
15/07/2019
29.51
 53,540 29.66 29.71 29.32 4,830 2,000 0.2
12/07/2019
29.66
 55,350 29.42 29.80 29.27 0 0 0
11/07/2019
29.42
 102,580 29.61 29.66 29.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |