CTCP May Sông Hồng (msh)

47.20
-0.60
(-1.26%)
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) 		-2.45 -4.93% 2,401,800 -8,800 -0.5
47.20
50.80
47.20
2 tháng
(2024-07-18) 		1 2.16% 5,805,300 -73,300 -3.3
43.10
50.80
47.20
3 tháng
(2024-06-18) 		-0.80 -1.67% 10,082,000 -111,700 -5.2
43.10
50.80
47.20
6 tháng
(2024-03-20) 		4 9.26% 22,958,100 -46,115 -2.7
42.10
52.70
47.20
12 tháng
(2023-09-22) 		2.86 6.46% 40,887,000 442,975 19.7
31.40
52.70
47.20
24 tháng
(2022-09-27) 		15.98 51.16% 72,932,200 -683,035 -13.8
26.36
52.70
47.20
36 tháng
(2021-10-04) 		-1.62 -3.31% 103,547,600 -2,571,430 -72.9
26.36
59.35
47.20
60 tháng
(2019-10-14) 		20.19 74.78% 154,908,410 -2,395,840 -6.1
12.26
59.35
47.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
47.20
 39,200 47.80 47.90 47 1,500 300 0
13/09/2024
47.80
 48,100 47.65 47.90 47.50 1,400 1,000 0.0
12/09/2024
47.65
 50,400 47.45 47.95 47.25 5,300 0 0.3
11/09/2024
47.20
 208,200 48.20 48.30 47 4,800 900 0.2
10/09/2024
48.65
 39,800 48.75 49.05 48.40 0 800 -0.0
09/09/2024
48.75
 38,500 48.45 48.75 48.15 0 100 -0.0
06/09/2024
48.50
 95,600 47.80 48.90 47.80 9,600 0 0.5
05/09/2024
48.25
 78,800 48.10 48.60 47.50 1,000 7,600 -0.3
04/09/2024
48.05
 102,300 49 49 48.05 100 4,300 -0.2
30/08/2024
49.25
 75,900 49 49.30 48.50 0 4,400 -0.2
29/08/2024
48.85
 107,300 49.65 49.65 48.85 700 900 -0.0
28/08/2024
49.30
 99,600 49.80 50 48.50 5,200 4,700 0.0
27/08/2024
50
 142,400 50 50 49.10 2,500 5,700 -0.2
26/08/2024
50
 209,200 49.60 51.50 49.60 800 25,000 -1.2
23/08/2024
49.80
 124,900 49.60 50 49.50 0 2,900 -0.1
22/08/2024
49.95
 156,100 50.50 50.80 49.90 1,800 3,400 -0.1
21/08/2024
50.80
 394,300 49.15 52 49.10 30,600 2,900 1.4
20/08/2024
49.15
 158,200 49.60 49.80 49 4,000 2,300 0.1
19/08/2024
49.65
 233,000 49.20 49.90 49.20 300 10,000 -0.5
16/08/2024
49
 334,600 48.80 49.75 48.65 10,100 18,500 -0.4
15/08/2024
48.80
 103,800 48.75 48.80 47.60 5,900 5,400 0.0
14/08/2024
48.80
 242,800 49 50 48.60 8,900 9,800 -0.0
13/08/2024
48.60
 181,000 48.50 48.80 47.80 7,100 12,300 -0.3
12/08/2024
48.60
 202,700 48.45 49 48 12,900 0 0.6
09/08/2024
47.90
 135,700 48.10 48.40 47.50 900 3,200 -0.1
08/08/2024
47.50
 503,100 44.40 47.50 44.40 33,300 6,700 1.2
07/08/2024
44.40
 46,600 45.20 45.20 44 700 13,200 -0.6
06/08/2024
44.10
 56,100 43.60 44.25 43 3,200 200 0.1
05/08/2024
43.60
 214,200 43.30 44.80 42.50 4,800 0 0.2
02/08/2024
45
 121,200 43.05 45 43.05 14,100 78,000 -2.8
01/08/2024
44
 160,900 46.30 46.30 43.05 5,000 4,900 -0.0
31/07/2024
46.25
 91,500 46.50 46.75 45.60 100 2,600 -0.1
30/07/2024
46.10
 83,800 45.75 46.15 45.30 0 6,200 -0.3
29/07/2024
45.75
 51,200 46.20 46.80 45.70 200 15,100 -0.7
26/07/2024
46.10
 46,200 45 46.10 44.65 0 3,400 -0.2
25/07/2024
44.60
 41,100 45.10 45.10 44.20 0 9,100 -0.4
24/07/2024
45.40
 115,600 42.50 45.40 42.50 20,100 5,000 0.6
23/07/2024
43.10
 121,500 44.30 44.50 43.10 200 23,300 -1.0
22/07/2024
44
 165,600 45.10 45.65 43.50 12,100 11,400 0.0
19/07/2024
45.50
 122,100 46.20 47.40 45.50 3,100 4,000 -0.0
18/07/2024
46.20
 262,200 46.60 46.80 43.45 26,000 900 1.1
17/07/2024
46.70
 279,900 48.50 48.60 46.55 1,500 9,100 -0.4
16/07/2024
48.50
 123,000 49.10 49.50 48.50 2,600 3,000 -0.0
15/07/2024
49
 72,100 49.20 49.75 48.75 500 2,000 -0.1
12/07/2024
49.30
 107,600 48.75 49.55 48.60 6,300 100 0.3
11/07/2024
48.55
 105,600 48.50 49.50 48.30 0 0 0
10/07/2024
48.50
 226,600 49.30 49.50 48.30 0 14,500 -0.7
09/07/2024
49.30
 227,600 50.80 50.90 49.30 100 3,300 -0.2
08/07/2024
50
 121,600 50.60 50.60 49.70 200 4,200 -0.2
05/07/2024
49.80
 351,800 49.55 51.10 49.50 18,300 2,300 0.8
04/07/2024
49.60
 130,400 49.75 49.75 49.20 0 0 0
03/07/2024
49.75
 204,900 49.70 49.95 49.35 100 10,300 -0.5
02/07/2024
49.50
 440,800 48.30 49.75 48.20 0 38,500 -1.9
01/07/2024
48.40
 167,500 47.05 48.40 47.05 2,200 3,200 -0.0
28/06/2024
48
 188,600 48.20 48.20 45.50 2,000 8,000 -0.3
27/06/2024
48.20
 401,600 46.70 48.30 46.60 76,100 800 3.6
26/06/2024
46.60
 93,200 46.55 46.65 46.05 2,700 0 0.1
25/06/2024
46.50
 57,100 46.35 46.80 46.25 1,300 0 0.1
24/06/2024
46.35
 274,200 46.80 47.95 46.35 6,400 6,600 -0.0
21/06/2024
47.25
 200,300 47.15 48 47 1,700 19,500 -0.9
20/06/2024
47.15
 139,300 48 48.35 46.90 0 36,200 -1.7
19/06/2024
47.90
 204,700 48.30 49.20 47.75 1,100 300 0.0
18/06/2024
48
 158,300 47.75 48 47.15 2,000 1,600 0.0
17/06/2024
46.90
 335,500 48.05 48.05 46.10 42,700 300 2.0
14/06/2024
48
 282,500 49.20 49.55 48 3,600 3,200 0.0
13/06/2024
49.20
 223,300 49.85 49.85 49.20 0 0 0
12/06/2024
49.75
 264,900 49.90 50 49.10 1,000 4,000 -0.1
11/06/2024
49.80
 263,800 50.70 50.90 49.55 600 3,900 -0.2
10/06/2024
50.70
 228,000 50.20 52 50.20 3,500 22,100 -1.0
07/06/2024
50.80
 198,000 50.90 51.30 50.40 57,900 2,900 2.8
06/06/2024
50.70
 268,400 51.40 51.50 50 0 17,500 -0.9
05/06/2024
51.20
 583,300 51.40 51.80 50.80 14,500 16,100 -0.1
04/06/2024
50.90
 360,300 52 52 50.80 0 4,900 -0.3
03/06/2024
52
 499,200 50.50 52.50 49.70 27,600 7,700 1.0
31/05/2024
49.70
 562,400 48.80 50.50 48.50 19,100 7,800 0.6
30/05/2024
48.80
 158,200 49 49.80 48.35 7,300 5,900 0.1
29/05/2024
49.20
 269,900 49.70 49.85 49.15 11,500 13,100 -0.1
28/05/2024
49.55
 144,900 50.50 50.50 49.50 12,800 8,600 0.2
27/05/2024
49.40
 73,000 49.50 49.60 49.10 0 2,500 -0.1
24/05/2024
49.50
 358,000 50.50 51.90 49 7,200 19,300 -0.6
23/05/2024
51.30
 354,300 51.10 52 49.55 10,700 14,300 -0.2
22/05/2024
51.10
 215,300 53.40 53.40 51 1,100 15,200 -0.7
21/05/2024
52.70
 595,700 50.30 54 50.30 7,400 17,300 -0.5
20/05/2024
50.90
 321,600 49.20 51 48.90 17,100 10,100 0.3
17/05/2024
49
 266,400 50 50 48.70 100 42,100 -2.1
16/05/2024
49.70
 188,800 51.30 51.30 49.35 300 43,000 -2.1
15/05/2024
50.30
 338,600 49.30 51.90 49 400 71,000 -3.6
14/05/2024
49.25
 160,500 48.50 49.70 48.10 20,900 2,700 0.9
13/05/2024
48.50
 138,700 49.90 49.90 48 3,300 16,200 -0.6
10/05/2024
49.20
 204,100 49.20 50 48.50 45,700 5,000 2.0
09/05/2024
49.20
 250,800 50.20 50.90 49 23,600 9,200 0.7
08/05/2024
49.20
 724,500 45.80 49.20 45 72,400 16,900 2.7
07/05/2024
46
 232,000 45.90 46.50 44.75 12,600 7,600 0.2
06/05/2024
45
 164,600 44.55 45.25 44.55 2,100 1,700 0.0
03/05/2024
44.50
 117,700 45.50 45.50 44.50 100 1,100 -0.0
02/05/2024
44.60
 198,900 43.20 44.75 42.50 13,000 28,715 -0.7
26/04/2024
43.20
 18,100 43.50 43.50 42.05 400 2,900 -0.1
25/04/2024
43.50
 31,900 43.10 43.50 42.80 0 600 -0.0
24/04/2024
43
 53,200 42.30 43.50 42.30 3,600 3,400 0.0
23/04/2024
42.70
 43,000 42.90 42.90 41.90 800 11,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |