CTCP May Sông Hồng (msh)

36.50
-0.35
(-0.95%)
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
(2026-02-11) 		-0.05 -0.14% 15,829,700 939,800 30.7
33.60
39.25
36.50
2 tháng
(2026-01-12) 		1.55 4.39% 35,670,400 1,483,200 51.3
33.60
40.50
36.50
3 tháng
(2025-12-15) 		3.50 10.49% 40,889,600 2,164,900 73.8
31.95
40.50
36.50
6 tháng
(2025-09-15) 		3.27 9.74% 64,934,000 2,591,100 91.1
29.80
40.50
36.50
12 tháng
(2025-03-18) 		1.68 4.78% 112,386,900 2,319,915 78.2
23.56
40.50
36.50
24 tháng
(2024-03-25) 		12.79 53.19% 164,595,700 2,409,430 85.2
23.56
40.50
36.50
36 tháng
(2023-03-29) 		19.84 116.64% 205,565,700 3,158,420 121.3
16.77
40.50
36.50
60 tháng
(2021-04-08) 		22.03 148.64% 258,660,500 1,339,815 114.8
14.04
40.50
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
22.11
 146,900 22.28 22.28 21.61 9,400 27,700 -0.8
29/07/2022
22.28
 57,100 22.50 22.50 22.11 0 6,700 -0.3
28/07/2022
22.50
 77,000 22.28 23.29 22.28 0 30,200 -1.4
27/07/2022
22.28
 54,400 22.11 22.28 21.64 800 30,100 -1.3
26/07/2022
22.11
 113,300 22.60 23.06 21.37 100 50,700 -2.3
25/07/2022
22.60
 66,900 23.43 23.43 22.60 0 1,600 -0.1
22/07/2022
23.43
 50,300 23.83 24.07 23.19 1,600 37,100 -0.3
21/07/2022
23.83
 151,500 23.90 25.50 23.73 100 11,400 -0.5
20/07/2022
23.90
 187,100 22.35 23.90 22.60 0 2,700 -0.1
19/07/2022
22.35
 74,600 22.74 23.09 21.98 0 37,800 -1.7
18/07/2022
22.74
 135,100 21.81 23.09 21.84 100 20,900 -1.0
15/07/2022
21.81
 58,800 21.86 21.93 21.47 0 7,600 -0.3
14/07/2022
21.86
 50,400 22.01 22.01 21.42 0 3,300 -0.1
13/07/2022
22.01
 97,500 21.61 22.06 21.42 0 28,100 -1.3
12/07/2022
21.61
 55,400 21.61 22.11 21.22 0 22,100 -1.0
11/07/2022
21.61
 38,800 22.01 22.03 21.27 2,000 10,900 -0.4
08/07/2022
22.01
 38,900 21.22 22.50 21.30 0 47,600 -0.4
07/07/2022
21.22
 76,800 21.22 21.57 20.66 1,400 11,000 -0.4
06/07/2022
21.22
 89,600 22.11 22.25 21.12 2,900 800 0.1
05/07/2022
22.11
 111,900 23.63 23.63 22.11 0 5,300 -0.2
04/07/2022
23.63
 46,700 23.68 24.27 23.60 300 2,500 -0.1
01/07/2022
23.68
 181,900 25.10 25.20 23.36 100 3,900 -0.2
30/06/2022
25.10
 64,400 25.94 26.04 25.10 0 2,800 -0.1
29/06/2022
25.94
 50,000 25.84 26.04 25.40 0 6,200 -0.3
28/06/2022
25.84
 103,300 26.04 26.92 25.79 300 10,800 -0.6
27/06/2022
26.04
 75,000 25.35 26.04 25.40 4,200 20,000 -0.8
24/06/2022
25.35
 41,000 26.04 26.38 25.35 2,000 600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |