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)
10/07/2019
29.61
 84,030 29.95 30.09 29.42 100 0 0.0
09/07/2019
29.95
 129,020 29.90 30.14 29.71 0 0 0
08/07/2019
29.90
 123,920 30.24 30.24 29.56 250 29,000 -1.8
05/07/2019
30.24
 404,470 29.90 30.48 29.66 10 2,670 -0.2
04/07/2019
29.90
 205,340 29.32 30.00 29.08 260 15,200 -0.9
03/07/2019
29.32
 38,700 29.32 29.32 29.08 10,300 0 0.6
02/07/2019
29.32
 95,060 28.98 29.42 28.98 13,410 0 0.8
01/07/2019
28.98
 72,480 28.93 29.42 28.89 10,000 10,000 0.0
28/06/2019
28.93
 107,820 28.69 28.93 28.26 50,260 16,940 2.0
27/06/2019
28.69
 139,670 28.93 28.93 28.45 119,830 76,220 2.6
26/06/2019
28.93
 157,370 27.97 29.08 28.40 55,000 30,000 1.5
25/06/2019
27.97
 120,410 27.92 28.21 27.63 27,000 45,000 -1.0
24/06/2019
27.92
 354,830 28.74 28.93 27.58 57,250 36,300 1.2
21/06/2019
28.74
 236,390 29.32 29.61 28.45 1,840 48,000 -2.7
20/06/2019
29.32
 69,620 29.18 29.61 29.13 7,940 0 0.5
19/06/2019
29.18
 103,970 29.03 29.61 28.93 3,500 20,000 -1.0
18/06/2019
29.03
 59,790 28.93 29.18 28.74 0 90 -0.0
17/06/2019
28.93
 101,730 29.42 29.51 28.45 0 0 0
14/06/2019
29.42
 150,030 29.51 30.04 29.18 0 0 0
13/06/2019
29.51
 63,390 28.98 29.71 28.98 0 0 0
12/06/2019
28.98
 114,760 29.95 29.95 28.98 750 0 0.0
11/06/2019
29.95
 247,290 29.90 30.62 29.75 0 0 0
10/06/2019
29.90
 137,240 30.09 30.28 29.42 11,880 0 0.7
07/06/2019
30.09
 420,550 28.16 30.09 28.21 10,470 10,310 -0.0
06/06/2019
28.16
 54,900 28.02 28.21 27.97 40,390 100 2.4
05/06/2019
28.02
 41,900 27.68 28.45 27.87 0 200 -0.0
04/06/2019
27.68
 50,670 27.49 27.83 27.44 16,790 20,000 -0.2
03/06/2019
27.49
 76,750 27.87 27.97 25.94 54,270 1,000 3.1
31/05/2019
27.87
 62,700 27.87 28.02 27.73 48,030 100 2.8
30/05/2019
27.87
 60,520 27.97 28.16 27.68 36,920 20,000 1.0
29/05/2019
27.97
 146,300 28.45 28.45 27.63 59,040 1,480 3.3
28/05/2019
28.45
 120,910 28.60 28.65 27.83 100 0 0.0
27/05/2019
28.60
 28,850 28.89 29.13 28.60 0 0 0
24/05/2019
28.89
 98,460 28.89 29.42 28.69 1,900 0 0.1
23/05/2019
28.89
 43,130 28.89 29.18 28.55 9,840 0 0.6
22/05/2019
28.89
 67,430 29.03 29.13 28.74 500 0 0.0
21/05/2019
29.03
 224,820 28.45 29.22 28.21 210 13,100 -0.8
20/05/2019
28.45
 96,590 28.50 28.79 28.26 930 100 0.0
17/05/2019
28.50
 62,040 28.26 28.65 28.02 3,390 500 0.2
16/05/2019
28.26
 80,980 27.87 28.26 27.83 208,500 0 12.1
15/05/2019
27.87
 96,180 28.36 28.36 27.73 100 10 0.0
14/05/2019
28.36
 53,470 27.97 28.36 27.83 0 500 -0.0
13/05/2019
27.97
 26,130 28.16 28.36 27.49 1,060 0 0.1
10/05/2019
28.16
 92,460 27.49 28.45 27.49 27,180 2,000 1.5
09/05/2019
27.49
 101,180 28.02 28.07 27.01 11,300 0 0.6
08/05/2019
28.02
 217,690 28.79 28.79 27.73 79,640 0 4.6
07/05/2019
28.79
 79,610 29.71 29.71 28.74 1,010 600 0.0
06/05/2019
29.71
 49,750 29.66 29.90 29.22 2,510 0 0.2
03/05/2019
29.66
 125,400 29.51 30.14 29.42 2,500 8,400 -0.4
02/05/2019
29.51
 91,170 29.18 30.38 28.79 10,080 5,200 0.3
26/04/2019
29.18
 65,800 29.37 29.66 29.13 2,500 9,500 -0.4
25/04/2019
29.37
 43,010 29.80 29.90 29.22 2,170 10,000 -0.5
24/04/2019
29.80
 161,730 29.13 29.90 28.79 43,840 11,100 2.0
23/04/2019
29.13
 94,930 28.45 29.13 28.40 27,330 7,000 1.2
22/04/2019
28.45
 119,820 29.32 29.32 28.02 38,000 0 2.2
19/04/2019
29.32
 80,940 28.93 29.32 28.55 15,300 3,000 0.7
18/04/2019
28.93
 182,580 29.27 29.90 27.97 28,830 5,690 1.4
17/04/2019
29.27
 141,720 28.98 29.90 28.98 9,580 6,410 0.2
16/04/2019
28.98
 200,400 29.18 29.18 28.21 15,960 0 1.0
12/04/2019
29.18
 434,420 27.49 29.32 27.44 187,960 0 11.3
11/04/2019
27.49
 209,810 27.39 27.92 27.01 18,620 100 1.1
10/04/2019
27.39
 1,075,690 26.04 27.39 25.66 311,970 8,270 17.0
09/04/2019
26.04
 138,850 26.38 26.43 26.04 30,920 19,500 0.6
08/04/2019
26.38
 122,410 26.28 26.43 26.04 60,970 300 3.3
05/04/2019
26.28
 425,970 25.56 26.28 25.56 68,110 400 3.7
04/04/2019
25.56
 95,960 25.51 25.80 25.46 4,160 13,000 -0.5
03/04/2019
25.51
 121,610 24.59 25.51 24.69 6,440 8,000 -0.1
02/04/2019
24.59
 41,120 24.40 25.08 24.35 6,430 9,400 -0.1
01/04/2019
24.40
 18,150 24.59 24.84 24.40 8,560 0 0.4
29/03/2019
24.59
 13,710 25.08 25.08 24.59 0 0 0
28/03/2019
25.08
 19,170 24.93 25.08 24.84 9,100 0 0.5
27/03/2019
24.93
 25,360 24.88 24.98 24.59 0 0 0
26/03/2019
24.88
 17,130 24.45 24.88 24.21 1,570 0 0.1
25/03/2019
24.45
 35,870 24.64 24.93 24.40 5,350 0 0.3
22/03/2019
24.64
 66,190 24.84 25.08 24.45 1,250 6,700 -0.3
21/03/2019
24.84
 50,160 25.46 25.56 24.84 10,300 0 0.5
20/03/2019
25.46
 15,480 25.56 25.56 24.79 480 0 0.0
19/03/2019
25.56
 77,290 25.75 25.90 24.55 1,440 0 0.1
18/03/2019
25.75
 79,540 25.46 25.94 25.32 16,180 0 0.9
15/03/2019
25.46
 39,930 25.80 25.85 25.37 400 0 0.0
14/03/2019
25.80
 11,320 25.90 26.04 25.80 0 0 0
13/03/2019
25.90
 25,680 26.14 26.33 25.80 0 0 0
12/03/2019
26.14
 129,880 25.51 26.43 25.99 100 200 -0.0
11/03/2019
25.51
 22,300 25.56 25.56 24.98 0 0 0
08/03/2019
25.56
 64,090 25.08 25.70 25.08 25,000 0 1.3
07/03/2019
25.08
 46,990 25.94 25.94 25.03 1,400 0 0.1
06/03/2019
25.94
 109,700 25.61 25.99 24.84 100 0 0.0
05/03/2019
25.61
 49,960 26.72 26.72 25.61 150 0 0.0
04/03/2019
26.72
 43,470 26.57 27.01 26.52 0 0 0
01/03/2019
26.57
 119,120 25.99 27.49 25.41 0 0 0
28/02/2019
25.99
 66,120 26.23 26.23 25.61 43,500 100 2.3
27/02/2019
26.23
 82,440 26.19 26.38 26.19 27,710 0 1.5
26/02/2019
26.19
 146,270 25.56 26.19 25.61 0 100 -0.0
25/02/2019
25.56
 210,950 25.37 25.56 24.93 138,670 100 7.2
22/02/2019
25.37
 52,280 25.56 25.56 25.08 23,000 0 1.2
21/02/2019
25.56
 78,340 25.75 25.80 25.37 36,590 0 1.9
20/02/2019
25.75
 23,830 25.85 25.90 25.56 10,000 0 0.5
19/02/2019
25.85
 42,270 25.90 26.19 25.66 19,150 200 1.0
18/02/2019
25.90
 138,180 24.50 25.90 24.50 50,010 300 2.6
15/02/2019
24.50
 74,280 24.69 24.84 24.50 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |