CTCP May Sông Hồng (msh)

49.10
-0.60
(-1.21%)
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
(2024-04-16) 		7 16.39% 3,236,000 27,585 1.0
42.10
50.30
49.70
2 tháng
(2024-03-18) 		6.90 16.12% 6,444,000 75,585 3.0
42.10
50.30
49.70
3 tháng
(2024-02-16) 		9.10 22.41% 9,984,400 385,075 16.1
39.50
50.30
49.70
6 tháng
(2023-11-20) 		13.38 36.83% 16,588,100 434,075 17.8
35.60
50.30
49.70
12 tháng
(2023-05-22) 		19.52 64.66% 45,177,100 843,375 39.4
29.95
50.30
49.70
24 tháng
(2022-05-27) 		6.66 15.48% 67,588,100 -2,330,680 -83.8
26.36
52.54
49.70
36 tháng
(2021-06-01) 		20.50 70.20% 97,839,600 -1,145,530 25.1
26.36
59.35
49.70
60 tháng
(2019-06-12) 		20.72 71.48% 149,159,640 -1,420,600 51.0
12.26
59.35
49.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
49.70
-0.60
 188,800 51.30 51.30 49.35 300 43,000 -2.1
#2 15/05/2024
50.30
1.05
 338,600 49.30 51.90 49 400 71,000 -3.6
#3 14/05/2024
49.25
0.75
 160,500 48.50 49.70 48.10 20,900 2,700 0.9
#4 13/05/2024
48.50
-0.70
 138,700 49.90 49.90 48 3,300 16,200 -0.6
#5 10/05/2024
49.20
0
 204,100 49.20 50 48.50 45,700 5,000 2.0
#6 09/05/2024
49.20
0
 250,800 50.20 50.90 49 23,600 9,200 0.7
#7 08/05/2024
49.20
3.20
 724,500 45.80 49.20 45 72,400 16,900 2.7
#8 07/05/2024
46
1
 232,000 45.90 46.50 44.75 12,600 7,600 0.2
#9 06/05/2024
45
0.50
 164,600 44.55 45.25 44.55 2,100 1,700 0.0
#10 03/05/2024
44.50
-0.10
 117,700 45.50 45.50 44.50 100 1,100 -0.0
#11 02/05/2024
44.60
1.40
 198,900 43.20 44.75 42.50 13,000 28,715 -0.7
#12 26/04/2024
43.20
-0.30
 18,100 43.50 43.50 42.05 400 2,900 -0.1
#13 25/04/2024
43.50
0.50
 31,900 43.10 43.50 42.80 0 600 -0.0
#14 24/04/2024
43
0.30
 53,200 42.30 43.50 42.30 3,600 3,400 0.0
#15 23/04/2024
42.70
-0.20
 43,000 42.90 42.90 41.90 800 11,300 -0.4
#16 22/04/2024
42.90
0.70
 61,400 42 42.90 41.55 18,000 3,400 0.6
#17 19/04/2024
42.20
0.10
 97,200 40.70 42.30 40.70 29,100 4,000 1.1
#18 17/04/2024
42.10
-0.60
 75,700 42.70 42.70 41.80 26,400 7,400 0.8
#19 16/04/2024
42.70
0.50
 136,300 42.20 42.70 41.30 4,000 13,000 -0.4
#20 15/04/2024
42.20
-2.30
 356,800 44.50 44.50 41.50 3,200 23,300 -0.9
#21 12/04/2024
44.50
1
 114,900 43.45 44.50 43.45 12,100 1,000 0.5
#22 11/04/2024
43.50
-1
 205,200 43.50 43.90 42.85 8,600 19,500 -0.5
#23 10/04/2024
44.50
-0.90
 46,700 45.40 45.40 44.40 1,000 7,100 -0.3
#24 09/04/2024
45.40
0.75
 89,700 44.15 45.45 44.15 6,900 4,000 0.1
#25 08/04/2024
44.65
-1.10
 181,800 45.75 45.90 44.40 4,500 46,400 -1.9
#26 05/04/2024
45.75
-1.20
 220,000 46.90 46.95 45.60 4,800 5,000 -0.0
#27 04/04/2024
46.95
1.10
 262,800 46 47.20 46 10,000 8,600 0.1
#28 03/04/2024
45.85
2.40
 551,600 43.70 46 43.60 103,300 600 4.6
#29 02/04/2024
43.45
0.45
 55,600 43 43.45 42.85 1,200 1,300 -0.0
#30 01/04/2024
43
-0.40
 86,700 43.40 43.80 42.90 6,400 10,800 -0.2
#31 29/03/2024
43.40
0
 60,000 43.25 43.55 43.25 0 4,500 -0.2
#32 28/03/2024
43.40
0.10
 50,300 43.20 43.80 43.20 100 6,200 -0.3
#33 27/03/2024
43.30
0.40
 98,000 42.60 43.70 42.60 2,600 0 0.1
#34 26/03/2024
42.90
-0.05
 67,400 41.80 43 41.80 2,800 100 0.1
#35 25/03/2024
42.95
-0.85
 59,600 43.80 43.85 40.75 0 9,200 -0.4
#36 22/03/2024
43.80
-0.05
 72,300 43.85 43.85 43.30 0 200 -0.0
#37 21/03/2024
43.85
0.65
 174,400 43.20 43.95 43.30 11,500 0 0.5
#38 20/03/2024
43.20
0.20
 59,400 43 43.30 42.50 2,200 2,300 -0.0
#39 19/03/2024
43
0.20
 53,300 42.80 43.30 42.35 3,200 0 0.1
#40 18/03/2024
42.80
-0.70
 341,500 43.50 43.60 40.50 16,000 2,300 0.6
#41 15/03/2024
43.50
-0.30
 259,500 43.80 43.80 43 74,900 200 3.2
#42 14/03/2024
43.80
1
 313,200 42.80 44.15 42.95 118,700 13,400 4.6
#43 13/03/2024
42.80
1.30
 382,300 41.50 43.95 41.50 8,600 4,700 0.2
#44 12/03/2024
41.50
0.90
 232,300 40.60 41.80 40.30 11,100 800 0.4
#45 11/03/2024
40.60
0.10
 211,900 40.50 41.55 40.30 8,000 1,600 0.3
#46 08/03/2024
40.50
-0.15
 196,800 40.65 40.75 40 40,300 1,100 1.6
#47 07/03/2024
40.65
0.65
 127,500 40 40.70 40 1,100 1,200 -0.0
#48 06/03/2024
40
-1
 99,400 41 41 39.90 400 300 0.0
#49 05/03/2024
41
-0.25
 82,700 41.25 41.45 40.90 2,800 0 0.1
#50 04/03/2024
41.25
0.90
 203,100 40.35 41.45 40.60 22,800 1,710 0.9
#51 01/03/2024
40.35
0.35
 123,700 40 40.50 40 7,300 2,000 0.2
#52 29/02/2024
40
-0.10
 135,100 40.10 40.60 39.75 0 2,900 -0.1
#53 28/02/2024
40.10
-0.90
 170,000 41 41.40 40 0 1,000 -0.0
#54 27/02/2024
41
0
 92,400 41 41.50 40.70 3,600 0 0.1
#55 26/02/2024
41
1.50
 230,200 39.50 41.10 39.55 16,700 1,600 0.6
#56 23/02/2024
39.50
-0.35
 265,700 39.85 40.55 39.50 12,600 0 0.5
#57 22/02/2024
39.85
0.10
 73,300 39.75 40.15 39.70 5,000 500 0.2
#58 21/02/2024
39.75
-0.10
 83,300 39.85 40 39.70 5,400 0 0.2
#59 20/02/2024
39.85
-0.15
 83,800 40 40.60 39.65 3,500 700 0.1
#60 19/02/2024
40
-0.60
 106,700 40.60 40.90 40 3,000 1,300 0.1
#61 16/02/2024
40.60
-0.15
 67,500 40.75 41 40.50 0 1,300 -0.1
#62 15/02/2024
40.75
1.20
 186,100 39.55 41.40 39.20 5,000 300 0.2
#63 07/02/2024
39.55
0.10
 110,400 39.45 39.65 39.40 2,400 100 0.1
#64 06/02/2024
39.45
-0.05
 63,000 39.50 39.60 39.20 4,900 0 0.2
#65 05/02/2024
39.50
0.35
 121,100 39.15 39.80 38.80 5,500 1,000 0.2
#66 02/02/2024
39.15
0.15
 122,200 39 39.40 38.80 400 14,100 -0.5
#67 01/02/2024
39
0
 164,500 39 39.50 38.60 2,400 22,500 -0.8
#68 31/01/2024
39
0.60
 326,900 38.40 39.50 38.80 0 0 0
#69 30/01/2024
38.40
0.80
 211,100 37.60 38.40 37.50 3,000 800 0.1
#70 29/01/2024
37.60
0.70
 211,500 36.90 37.90 36.90 8,700 3,600 0.2
#71 26/01/2024
36.90
0
 43,800 36.90 37 36.70 0 1,000 -0.0
#72 25/01/2024
36.90
0
 13,300 36.90 36.90 36.70 0 0 0
#73 24/01/2024
36.90
0.10
 98,800 36.80 37.20 36.70 2,000 0 0.1
#74 23/01/2024
36.80
-0.10
 47,500 36.90 36.90 36.55 2,600 300 0.1
#75 22/01/2024
36.90
0
 55,400 36.90 36.90 36.50 200 0 0.0
#76 19/01/2024
36.90
0.10
 43,000 36.80 37 36.65 0 17,800 -0.7
#77 18/01/2024
36.80
-0.15
 29,100 36.95 37.10 36.55 900 100 0.0
#78 17/01/2024
36.95
0.45
 42,500 36.50 37.15 36.50 100 100 -0
#79 16/01/2024
36.50
0
 43,800 36.50 36.60 36.40 0 0 0
#80 15/01/2024
36.50
0
 59,800 36.50 36.70 36.50 0 0 0
#81 12/01/2024
36.50
-0.70
 84,400 37.20 37.20 36.50 200 0 0.0
#82 11/01/2024
37.20
-0.10
 96,600 37.30 37.40 37 7,400 0 0.3
#83 10/01/2024
37.30
-0.10
 92,600 37.40 37.45 37.05 7,700 0 0.3
#84 09/01/2024
37.40
0.35
 108,200 37.05 37.70 37.10 13,900 6,100 0.3
#85 08/01/2024
37.05
-0.35
 91,800 37.40 37.40 36.95 0 1,600 -0.1
#86 05/01/2024
37.40
0
 60,900 37.40 37.50 37 2,000 300 0.1
#87 04/01/2024
37.40
-0.50
 110,900 37.90 38 37.40 1,000 400 0.0
#88 03/01/2024
37.90
1.30
 116,100 36.60 37.90 36.10 30,900 800 1.1
#89 02/01/2024
36.60
0.30
 45,600 36.30 36.80 36.30 1,300 0 0.0
#90 29/12/2023
36.30
-1
 137,100 37.30 37.30 36.30 600 1,000 -0.0
#91 28/12/2023
37.30
-0.30
 91,400 37.60 37.75 37.10 200 3,300 -0.1
#92 27/12/2023
37.60
0.75
 158,700 36.85 37.65 37 1,300 600 0.0
#93 26/12/2023
36.85
0.05
 78,300 36.80 37.20 36.80 0 0 0
#94 25/12/2023
36.80
0.70
 122,200 36.10 36.80 36.10 3,300 0 0.1
#95 22/12/2023
36.10
-0.25
 55,100 36.35 36.70 36.10 1,000 1,200 -0.0
#96 21/12/2023
36.35
-0.15
 16,600 36.50 36.50 36.30 0 0 0
#97 20/12/2023
36.50
0.70
 89,500 35.80 36.50 36 59,000 2,200 2.1
#98 19/12/2023
35.80
0.20
 55,100 35.60 35.85 35.20 300 0 0.0
#99 18/12/2023
35.60
-0.40
 52,000 36 36 35.60 200 800 -0.0
#100 15/12/2023
36
-0.60
 103,100 36.60 36.60 36 2,300 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |