CTCP May Sông Hồng (msh)

34.55
-0.40
(-1.14%)
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
(2025-12-29) 		2.05 6.23% 10,454,800 645,900 21.6
31.95
37.15
34.55
2 tháng
(2025-12-01) 		-0.20 -0.57% 16,257,200 795,600 26.3
31.95
37.15
34.55
3 tháng
(2025-10-30) 		2.27 6.95% 31,088,100 1,295,000 46.1
31.95
37.15
34.55
6 tháng
(2025-08-01) 		1.10 3.25% 51,136,900 924,600 32.6
29.80
37.15
34.55
12 tháng
(2025-02-03) 		3.38 10.71% 95,925,500 1,172,630 40.8
23.56
37.15
34.55
24 tháng
(2024-02-15) 		12.13 53.13% 140,758,600 1,479,920 55.8
22.12
37.15
34.55
36 tháng
(2023-02-13) 		18.05 106.75% 178,449,500 1,854,460 77.4
16.77
37.15
34.55
60 tháng
(2021-02-23) 		21.10 152.38% 231,670,300 -9,085 67.0
13.70
37.15
34.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
26.04
 134,000 25.30 26.04 24.56 1,600 37,100 -1.9
22/06/2022
25.30
 225,100 27.17 27.90 25.30 500 43,700 -2.2
21/06/2022
27.17
 105,600 27.71 28.44 26.53 700 4,700 -0.2
20/06/2022
27.71
 147,800 27.95 28.98 27.02 300 7,000 -0.4
17/06/2022
27.95
 117,900 27.17 28.05 26.04 1,400 1,900 -0.0
16/06/2022
27.17
 102,100 25.40 27.17 25.59 2,700 2,200 0.0
15/06/2022
25.40
 113,800 26.38 27.02 24.66 4,800 2,500 0.1
14/06/2022
26.38
 146,800 26.09 26.58 24.41 10,400 4,400 0.3
13/06/2022
26.09
 188,100 28.00 28.00 26.09 7,000 0 0.4
10/06/2022
28.00
 165,400 29.43 29.92 27.41 700 4,700 -0.2
09/06/2022
29.43
 140,900 29.38 30.21 29.28 11,600 9,700 0.1
08/06/2022
29.38
 127,400 27.46 29.38 27.61 7,300 1,200 0.4
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
27.46
 183,400 25.87 27.51 26.63 18,100 52,000 -1.9
06/06/2022
25.87
 125,600 26.46 26.89 25.84 900 3,400 -0.2
03/06/2022
26.46
 78,600 26.20 26.63 26.20 2,400 0 0.2
02/06/2022
26.20
 145,200 25.58 26.85 25.51 2,100 3,800 -0.1
01/06/2022
25.58
 119,500 25.22 25.64 24.53 1,400 1,700 -0.0
31/05/2022
25.22
 86,800 25.05 25.51 24.99 300 3,800 -0.3
30/05/2022
25.05
 111,100 24.10 25.18 24.27 500 2,200 -0.1
27/05/2022
24.10
 83,900 23.74 24.10 23.78 200 1,200 -0.1
26/05/2022
23.74
 97,200 22.53 23.87 22.96 500 2,000 -0.1
25/05/2022
22.53
 98,000 21.94 23.12 21.98 10,200 30,000 -1.4
24/05/2022
21.94
 92,400 22.43 22.89 21.61 200 49,500 -3.3
23/05/2022
22.43
 73,300 22.96 22.99 22.43 8,200 15,600 -0.5
20/05/2022
22.96
 54,100 22.92 23.25 22.63 0 7,700 -0.5
19/05/2022
22.92
 55,300 23.09 23.09 22.37 0 10,000 -0.7
18/05/2022
23.09
 76,500 22.76 23.58 22.76 0 37,500 -2.6
17/05/2022
22.76
 76,400 21.29 22.76 21.29 4,100 200 0.3
16/05/2022
21.29
 240,200 20.89 22.34 21.25 8,800 31,000 -1.4
13/05/2022
20.89
 216,200 22.43 22.92 20.89 7,500 800 0.4
12/05/2022
22.43
 206,200 23.45 24.04 22.43 1,000 46,200 -3.3
11/05/2022
23.45
 121,900 23.78 24.27 23.29 0 47,600 -3.4
10/05/2022
23.78
 206,900 24.69 24.69 22.99 23,600 400 1.7
09/05/2022
24.69
 309,900 26.53 26.53 24.69 130,800 1,900 9.7
06/05/2022
26.53
 168,600 28.30 28.30 26.53 500 9,800 -0.8
05/05/2022
28.30
 193,700 27.90 29.80 27.18 11,100 36,600 -2.1
04/05/2022
27.90
 403,300 30.00 30.00 27.90 2,000 14,600 -1.1
29/04/2022
30.00
 536,500 30.69 31.37 28.82 11,500 5,900 0.5
28/04/2022
30.69
 76,500 30.95 31.24 30.59 13,500 9,100 0.4
27/04/2022
30.95
 137,900 29.80 30.95 27.84 60,600 47,800 1.3
26/04/2022
29.80
 210,400 27.94 29.80 26.00 68,000 8,600 4.8
25/04/2022
27.94
 213,700 30.03 30.03 27.94 68,400 700 5.8
22/04/2022
30.03
 299,600 32.26 32.72 30.03 43,500 2,600 3.8
21/04/2022
32.26
 220,300 31.77 32.88 30.46 55,700 21,600 3.3
20/04/2022
31.77
 201,900 32.59 32.91 31.64 69,100 10,900 5.8
19/04/2022
32.59
 203,200 33.24 33.40 32.59 16,800 10,000 0.7
18/04/2022
33.24
 120,300 33.18 33.63 32.42 12,700 39,000 -2.6
15/04/2022
33.18
 208,800 32.16 33.73 32.09 21,700 900 1.5
14/04/2022
32.16
 438,200 30.13 32.23 29.64 700 41,500 -3.9
13/04/2022
30.13
 45,400 30.82 30.82 29.51 3,500 1,700 0.2
12/04/2022
30.82
 102,300 30.82 31.05 30.49 800 500 0.0
08/04/2022
30.82
 301,700 28.82 30.82 28.82 103,200 5,000 8.9
07/04/2022
28.82
 81,300 28.66 29.47 28.66 2,000 1,300 0.1
06/04/2022
28.66
 98,500 29.21 29.21 28.16 2,400 400 0.2
05/04/2022
29.21
 53,100 29.47 29.47 29.15 800 100 0.1
04/04/2022
29.47
 115,100 29.47 30.13 29.18 1,200 34,400 -3.0
01/04/2022
29.47
 79,300 28.49 29.47 28.16 6,300 300 0.5
31/03/2022
28.49
 167,200 28.23 28.66 27.61 106,300 200 9.2
30/03/2022
28.23
 104,900 28.23 28.59 27.84 3,100 45,400 -3.6
29/03/2022
28.23
 130,600 26.76 28.49 26.85 1,500 300 0.1
28/03/2022
26.76
 104,700 26.72 26.85 26.04 600 15,400 -1.2
25/03/2022
26.72
 92,800 25.68 26.72 25.64 2,800 0 0.2
24/03/2022
25.68
 17,700 25.51 26.00 25.54 600 500 0.0
23/03/2022
25.51
 81,800 25.77 25.77 25.51 14,000 20,800 -0.5
22/03/2022
25.77
 78,800 26.07 26.07 25.54 200 1,500 -0.1
21/03/2022
26.07
 62,200 26.07 26.17 25.18 500 3,100 -0.2
18/03/2022
26.07
 78,300 26.30 26.33 26.00 400 43,900 -3.5
17/03/2022
26.30
 64,500 25.94 26.30 26.04 4,300 10,100 -0.5
16/03/2022
25.94
 48,900 25.94 26.20 25.87 0 20,100 -1.6
15/03/2022
25.94
 53,300 26.13 26.17 25.87 0 3,200 -0.3
14/03/2022
26.13
 64,900 25.74 26.36 25.74 0 10,900 -0.9
11/03/2022
25.74
 55,000 26.00 26.04 25.45 5,300 0 0.4
10/03/2022
26.00
 70,500 25.48 26.13 24.73 17,200 43,100 -2.0
09/03/2022
25.48
 178,400 25.71 25.71 25.15 300 700 -0.0
08/03/2022
25.71
 74,200 26.53 26.53 25.61 2,000 14,800 -1.0
07/03/2022
26.53
 70,800 26.53 26.53 25.87 1,500 11,600 -0.8
04/03/2022
26.53
 53,100 26.53 26.59 26.30 3,600 500 0.3
03/03/2022
26.53
 93,800 26.04 26.53 25.58 1,700 24,100 -1.8
02/03/2022
26.04
 93,300 26.43 26.46 25.87 2,100 400 0.1
01/03/2022
26.43
 87,000 26.63 26.79 26.36 2,500 20,100 -1.4
28/02/2022
26.63
 108,800 26.20 27.02 25.48 1,600 24,600 -1.8
25/02/2022
26.20
 64,700 25.97 26.43 25.64 5,500 0 0.4
24/02/2022
25.97
 221,400 26.43 26.66 25.61 600 94,000 -7.3
23/02/2022
26.43
 130,300 26.82 26.85 26.43 3,500 36,100 -2.7
22/02/2022
26.82
 150,700 26.85 27.25 25.87 24,100 0 2.0
21/02/2022
26.85
 201,800 25.71 26.85 25.87 27,200 29,500 -0.2
18/02/2022
25.71
 313,900 25.74 26.23 24.99 5,400 220,400 -16.5
17/02/2022
25.74
 77,300 25.38 25.77 25.22 700 2,500 -0.1
16/02/2022
25.38
 89,800 25.45 25.77 25.32 0 59,900 -4.6
15/02/2022
25.45
 96,900 25.91 25.91 25.22 1,000 1,600 -0.0
14/02/2022
25.91
 24,500 25.84 26.07 25.87 2,900 0 0.2
11/02/2022
25.84
 58,300 25.87 25.91 25.54 1,800 200 0.1
10/02/2022
25.87
 445,500 25.68 26.27 24.92 1,800 392,500 -30.2
09/02/2022
25.68
 12,600 25.58 25.71 25.51 200 0 0.0
08/02/2022
25.58
 84,200 25.22 25.87 25.22 0 54,300 -4.2
07/02/2022
25.22
 39,000 26.07 26.07 24.37 0 22,800 -1.8
28/01/2022
26.07
 9,000 24.40 26.07 24.23 600 100 0.0
27/01/2022
24.40
 163,800 24.53 24.53 23.78 1,000 151,200 -11.0
26/01/2022
24.53
 17,900 24.66 25.18 23.65 0 1,100 0
25/01/2022
24.66
 5,100 24.56 24.66 24.23 0 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |