CTCP May Sông Hồng (msh)

47.60
-0.45
(-0.94%)
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)
10/07/2023
35.76
 366,500 35.34 36.04 35.29 24,600 1,800 0.9
07/07/2023
35.34
 881,600 35.06 36.09 35.06 11,700 2,100 0.4
06/07/2023
35.06
 219,600 33.84 35.06 33.51 20,000 2,300 0.6
05/07/2023
33.84
 263,300 33.79 34.40 33.65 23,600 50,100 -1.0
04/07/2023
33.79
 132,700 33.28 34.31 33.46 21,400 51,900 -1.1
03/07/2023
33.28
 90,300 33.65 33.65 32.99 1,000 60,700 -2.1
30/06/2023
33.65
 84,900 33.28 33.70 32.99 38,000 500 1.3
29/06/2023
33.28
 131,300 34.21 34.21 33.28 36,900 50,100 -0.5
28/06/2023
34.21
 159,700 34.21 35.15 34.17 0 0 0
27/06/2023
34.21
 266,800 33.14 34.21 33.18 6,500 0 0.2
26/06/2023
33.14
 72,000 33.46 33.46 32.95 100 0 0.0
23/06/2023
33.46
 81,200 33.70 34.07 33.32 0 200 -0.0
22/06/2023
33.70
 182,500 33.37 33.74 33.46 0 0 0
21/06/2023
33.37
 79,500 33.28 33.46 32.99 0 200 -0.0
20/06/2023
33.28
 71,600 32.99 33.56 32.99 0 100 -0.0
19/06/2023
32.99
 96,000 32.90 33.04 32.39 0 100 -0.0
16/06/2023
32.90
 128,200 32.90 33.56 32.81 0 0 0
15/06/2023
32.90
 145,500 33.37 33.37 32.71 0 0 0
14/06/2023
33.37
 139,800 33.79 34.45 33.37 0 0 0
13/06/2023
33.79
 158,800 34.68 35.43 33.46 0 0 0
12/06/2023
34.68
 289,600 33.37 34.68 33.09 0 1,000 -0.0
09/06/2023
33.37
 129,000 32.99 33.56 32.90 0 0 0
08/06/2023
32.99
 127,000 33.32 33.65 32.85 1,400 0 0.0
07/06/2023
33.32
 228,600 33.56 33.74 32.76 0 1,000 -0.0
06/06/2023
33.56
 369,700 31.68 33.74 31.73 100 0 0.0
05/06/2023
31.68
 133,800 31.12 31.87 31.12 1,800 0 0.1
02/06/2023
31.12
 172,500 31.68 31.78 30.65 100 0 0.0
01/06/2023
31.68
 163,400 31.21 31.68 31.21 10,300 0 0.3
31/05/2023
31.21
 116,700 30.84 31.35 30.84 0 0 0
30/05/2023
30.84
 207,000 30.18 30.93 30.18 300 0 0.0
29/05/2023
30.18
 88,900 29.95 30.23 30.00 0 0 0
26/05/2023
29.95
 46,300 30.28 30.37 29.81 0 0 0
25/05/2023
30.28
 86,100 30.32 30.37 29.90 0 400 -0.0
24/05/2023
30.32
 75,300 30.18 30.46 30.04 300 0 0.0
23/05/2023
30.18
 197,700 30.18 30.46 30.00 4,500 38,000 -1.1
22/05/2023
30.18
 161,100 30.56 30.60 29.90 0 0 0
19/05/2023
30.56
 48,900 30.93 30.98 30.56 0 0 0
18/05/2023
30.93
 25,700 30.93 31.07 30.79 0 0 0
17/05/2023
30.93
 35,800 31.17 31.17 30.93 4,300 0 0.1
16/05/2023
31.17
 62,100 31.17 31.73 30.93 0 3,000 -0.1
15/05/2023
31.17
 58,700 31.12 31.17 31.03 0 200 -0.0
12/05/2023
31.12
 21,300 31.12 31.12 30.98 0 0 0
11/05/2023
31.12
 75,900 31.03 31.17 30.93 0 0 0
10/05/2023
31.03
 58,100 30.93 31.12 30.89 100 0 0.0
09/05/2023
30.93
 16,500 30.93 31.12 30.84 0 0 0
08/05/2023
30.93
 41,000 30.93 31.03 30.65 0 0 0
05/05/2023
30.93
 18,400 30.93 31.03 30.79 0 100 -0.0
04/05/2023
30.93
 61,500 31.21 31.68 30.84 200 0 0.0
28/04/2023
31.21
 21,700 31.12 31.68 30.98 0 0 0
27/04/2023
31.12
 57,200 31.35 32.01 30.93 0 0 0
26/04/2023
31.35
 18,600 30.84 31.49 30.84 1,000 0 0.0
25/04/2023
30.84
 64,400 31.12 31.40 30.75 0 19,100 -0.6
24/04/2023
31.12
 29,600 32.06 32.06 31.12 800 2,100 -0.0
21/04/2023
32.06
 33,200 32.15 32.81 31.73 0 0 0.0
20/04/2023
32.15
 70,200 31.49 32.76 31.68 0 0 0
19/04/2023
31.49
 28,800 31.96 31.96 31.49 0 0 0.0
18/04/2023
31.96
 38,200 31.73 31.96 31.49 0 0 0.0
17/04/2023
31.73
 29,200 31.87 31.87 30.93 300 0 0.0
14/04/2023
31.87
 59,800 32.34 32.81 31.87 100 900 -0.0
13/04/2023
32.34
 140,000 31.73 32.43 31.82 0 0 -0.0
12/04/2023
31.73
 52,000 31.45 32.06 31.17 0 500 -0.0
11/04/2023
31.45
 22,400 32.06 32.06 31.21 0 400 -0.0
10/04/2023
32.06
 108,600 31.21 32.10 31.35 0 400 -0.0
07/04/2023
31.21
 36,600 31.21 31.40 31.21 0 300 -0.0
06/04/2023
31.21
 29,200 31.59 31.59 30.98 0 600 -0.0
05/04/2023
31.59
 8,500 31.17 31.87 31.17 0 400 -0.0
04/04/2023
31.17
 63,500 31.03 31.17 30.93 0 24,000 -0.8
03/04/2023
31.03
 48,900 30.93 31.40 30.89 0 400 -0.0
31/03/2023
30.93
 29,800 30.65 30.93 30.46 0 700 -0.0
30/03/2023
30.65
 37,000 30.37 30.89 30.56 0 300 -0.0
29/03/2023
30.37
 29,500 30.46 30.93 30.37 0 300 -0.0
28/03/2023
30.46
 23,200 31.03 31.03 30.46 0 15,346 -0.5
27/03/2023
31.03
 24,700 30.93 31.03 30.75 300 200 0.0
24/03/2023
30.93
 9,700 30.84 31.26 30.75 0 100 -0.0
23/03/2023
30.84
 6,100 30.75 30.84 30.56 0 200 -0.0
22/03/2023
30.75
 17,900 30.79 30.93 30.60 0 600 -0.0
21/03/2023
30.79
 9,700 30.75 30.84 30.65 0 200 -0.0
20/03/2023
30.75
 10,400 31.07 31.31 30.75 0 100 -0.0
17/03/2023
31.07
 4,900 30.89 31.45 30.93 0 400 -0.0
16/03/2023
30.89
 13,200 31.40 31.40 30.89 0 300 -0.0
15/03/2023
31.40
 9,800 31.31 31.49 31.12 0 819 -0.0
14/03/2023
31.31
 22,400 31.54 31.54 30.75 0 500 -0.0
13/03/2023
31.54
 12,600 32.43 32.43 31.03 0 0 1.3
10/03/2023
32.43
 45,100 31.03 32.71 30.75 36,700 75 1.3
09/03/2023
31.03
 46,400 30.93 31.12 30.79 1,300 300 0.0
08/03/2023
30.93
 13,500 31.12 31.12 30.65 0 600 -0.0
07/03/2023
31.12
 25,100 30.60 31.12 30.51 0 1,100 -0.0
06/03/2023
30.60
 13,100 30.60 31.68 30.60 500 1,200 -0.0
03/03/2023
30.60
 11,400 30.93 30.93 30.60 0 0 -0.0
02/03/2023
30.93
 10,600 31.17 31.17 30.93 0 0 -0.0
01/03/2023
31.17
 25,600 30.65 31.21 30.65 0 1,400 -0.0
28/02/2023
30.65
 26,300 30.60 30.89 30.42 0 2,600 -0.1
27/02/2023
30.60
 61,500 31.31 31.54 30.51 0 3,800 -0.1
24/02/2023
31.31
 18,700 31.31 31.78 31.03 0 1,000 -0.0
23/02/2023
31.31
 61,800 32.01 32.01 31.03 300 820 -0.0
22/02/2023
32.01
 62,900 32.76 32.76 31.87 1,900 0 0.1
21/02/2023
32.76
 91,200 32.90 32.90 32.34 2,300 0 0.1
20/02/2023
32.90
 128,100 32.29 32.90 31.68 2,400 0 0.1
17/02/2023
32.29
 24,900 32.29 32.71 32.24 300 1,000 -0.0
16/02/2023
32.29
 204,300 30.93 32.81 30.93 2,500 41,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |