CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
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
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
30.99
 403,300 33.32 33.32 30.99 2,000 14,600 -1.1
29/04/2022
33.32
 536,500 34.09 34.85 32.01 11,500 5,900 0.5
28/04/2022
34.09
 76,500 34.38 34.71 33.98 13,500 9,100 0.4
27/04/2022
34.38
 137,900 33.10 34.38 30.92 60,600 47,800 1.3
26/04/2022
33.10
 210,400 31.03 33.10 28.88 68,000 8,600 4.8
25/04/2022
31.03
 213,700 33.36 33.36 31.03 68,400 700 5.8
22/04/2022
33.36
 299,600 35.83 36.34 33.36 43,500 2,600 3.8
21/04/2022
35.83
 220,300 35.29 36.52 33.83 55,700 21,600 3.3
20/04/2022
35.29
 201,900 36.20 36.56 35.14 69,100 10,900 5.8
19/04/2022
36.20
 203,200 36.92 37.11 36.20 16,800 10,000 0.7
18/04/2022
36.92
 120,300 36.85 37.36 36.01 12,700 39,000 -2.6
15/04/2022
36.85
 208,800 35.72 37.47 35.65 21,700 900 1.5
14/04/2022
35.72
 438,200 33.47 35.80 32.92 700 41,500 -3.9
13/04/2022
33.47
 45,400 34.23 34.23 32.78 3,500 1,700 0.2
12/04/2022
34.23
 102,300 34.23 34.49 33.87 800 500 0.0
08/04/2022
34.23
 301,700 32.01 34.23 32.01 103,200 5,000 8.9
07/04/2022
32.01
 81,300 31.83 32.74 31.83 2,000 1,300 0.1
06/04/2022
31.83
 98,500 32.45 32.45 31.29 2,400 400 0.2
05/04/2022
32.45
 53,100 32.74 32.74 32.38 800 100 0.1
04/04/2022
32.74
 115,100 32.74 33.47 32.41 1,200 34,400 -3.0
01/04/2022
32.74
 79,300 31.65 32.74 31.29 6,300 300 0.5
31/03/2022
31.65
 167,200 31.36 31.83 30.67 106,300 200 9.2
30/03/2022
31.36
 104,900 31.36 31.76 30.92 3,100 45,400 -3.6
29/03/2022
31.36
 130,600 29.72 31.65 29.83 1,500 300 0.1
28/03/2022
29.72
 104,700 29.68 29.83 28.92 600 15,400 -1.2
25/03/2022
29.68
 92,800 28.52 29.68 28.48 2,800 0 0.2
24/03/2022
28.52
 17,700 28.34 28.88 28.38 600 500 0.0
23/03/2022
28.34
 81,800 28.63 28.63 28.34 14,000 20,800 -0.5
22/03/2022
28.63
 78,800 28.96 28.96 28.38 200 1,500 -0.1
21/03/2022
28.96
 62,200 28.96 29.07 27.98 500 3,100 -0.2
18/03/2022
28.96
 78,300 29.21 29.25 28.88 400 43,900 -3.5
17/03/2022
29.21
 64,500 28.81 29.21 28.92 4,300 10,100 -0.5
16/03/2022
28.81
 48,900 28.81 29.10 28.74 0 20,100 -1.6
15/03/2022
28.81
 53,300 29.03 29.07 28.74 0 3,200 -0.3
14/03/2022
29.03
 64,900 28.59 29.28 28.59 0 10,900 -0.9
11/03/2022
28.59
 55,000 28.88 28.92 28.27 5,300 0 0.4
10/03/2022
28.88
 70,500 28.30 29.03 27.47 17,200 43,100 -2.0
09/03/2022
28.30
 178,400 28.56 28.56 27.94 300 700 -0.0
08/03/2022
28.56
 74,200 29.47 29.47 28.45 2,000 14,800 -1.0
07/03/2022
29.47
 70,800 29.47 29.47 28.74 1,500 11,600 -0.8
04/03/2022
29.47
 53,100 29.47 29.54 29.21 3,600 500 0.3
03/03/2022
29.47
 93,800 28.92 29.47 28.41 1,700 24,100 -1.8
02/03/2022
28.92
 93,300 29.36 29.39 28.74 2,100 400 0.1
01/03/2022
29.36
 87,000 29.58 29.76 29.28 2,500 20,100 -1.4
28/02/2022
29.58
 108,800 29.10 30.01 28.30 1,600 24,600 -1.8
25/02/2022
29.10
 64,700 28.85 29.36 28.48 5,500 0 0.4
24/02/2022
28.85
 221,400 29.36 29.61 28.45 600 94,000 -7.3
23/02/2022
29.36
 130,300 29.79 29.83 29.36 3,500 36,100 -2.7
22/02/2022
29.79
 150,700 29.83 30.27 28.74 24,100 0 2.0
21/02/2022
29.83
 201,800 28.56 29.83 28.74 27,200 29,500 -0.2
18/02/2022
28.56
 313,900 28.59 29.14 27.76 5,400 220,400 -16.5
17/02/2022
28.59
 77,300 28.19 28.63 28.01 700 2,500 -0.1
16/02/2022
28.19
 89,800 28.27 28.63 28.12 0 59,900 -4.6
15/02/2022
28.27
 96,900 28.78 28.78 28.01 1,000 1,600 -0.0
14/02/2022
28.78
 24,500 28.70 28.96 28.74 2,900 0 0.2
11/02/2022
28.70
 58,300 28.74 28.78 28.38 1,800 200 0.1
10/02/2022
28.74
 445,500 28.52 29.18 27.68 1,800 392,500 -30.2
09/02/2022
28.52
 12,600 28.41 28.56 28.34 200 0 0.0
08/02/2022
28.41
 84,200 28.01 28.74 28.01 0 54,300 -4.2
07/02/2022
28.01
 39,000 28.96 28.96 27.07 0 22,800 -1.8
28/01/2022
28.96
 9,000 27.10 28.96 26.92 600 100 0.0
27/01/2022
27.10
 163,800 27.25 27.25 26.41 1,000 151,200 -11.0
26/01/2022
27.25
 17,900 27.39 27.98 26.27 0 1,100 0
25/01/2022
27.39
 5,100 27.28 27.39 26.92 0 3,100 -0.2
24/01/2022
27.28
 12,200 26.88 27.79 26.19 0 7,000 -0.5
21/01/2022
26.88
 46,200 27.17 27.47 26.88 500 40,700 -3.0
20/01/2022
27.17
 26,300 28.01 28.01 27.14 2,000 52,400 -3.8
19/01/2022
28.01
 7,700 27.90 28.01 27.28 0 1,100 -0.1
18/01/2022
27.90
 10,000 28.74 28.74 26.37 0 300 -0.0
17/01/2022
28.74
 29,600 28.63 29.83 28.74 0 26,800 -2.1
14/01/2022
28.63
 31,200 28.01 28.63 28.01 2,000 0 0.2
13/01/2022
28.01
 50,700 27.28 28.38 27.25 17,000 27,500 -0.8
12/01/2022
27.28
 31,900 26.56 28.38 25.83 0 1,100 -0.1
11/01/2022
26.56
 51,200 27.57 27.57 26.56 400 22,000 -1.6
10/01/2022
27.57
 50,900 28.05 28.05 26.99 0 33,500 -1.9
07/01/2022
28.05
 10,700 27.65 28.19 27.65 0 300 -0.0
06/01/2022
27.65
 48,900 28.34 28.34 27.03 600 20,200 -1.5
05/01/2022
28.34
 63,000 28.23 28.56 28.01 500 23,700 -1.8
04/01/2022
28.23
 50,000 28.78 28.85 27.90 100 34,400 -2.6
31/12/2021
28.78
 9,900 28.78 29.36 28.78 0 1,700 -0.1
30/12/2021
28.78
 13,700 28.67 28.78 28.34 0 600 -0.0
29/12/2021
28.67
 8,200 28.67 28.67 28.56 100 900 -0.1
28/12/2021
28.67
 23,700 28.81 29.47 28.38 0 1,400 -0.1
27/12/2021
28.81
 12,900 28.63 28.81 28.56 100 2,300 -0.2
24/12/2021
28.63
 24,700 28.38 28.70 28.38 0 0 0
23/12/2021
28.38
 62,000 29.25 29.25 28.01 0 7,300 -0.6
22/12/2021
29.25
 51,800 29.10 29.43 29.07 0 2,400 -0.2
21/12/2021
29.10
 43,300 29.32 29.39 29.10 0 2,800 -0.2
20/12/2021
29.32
 27,600 29.98 29.98 29.18 1,000 3,300 -0.2
17/12/2021
29.98
 19,600 30.38 30.38 29.14 200 1,500 -0.1
16/12/2021
30.38
 70,500 29.21 30.38 29.10 31,000 36,400 -0.4
15/12/2021
29.21
 106,900 30.56 30.56 29.14 0 1,700 -0.1
14/12/2021
30.56
 82,400 31.98 31.98 30.56 200 5,700 -0.5
13/12/2021
31.98
 68,500 32.63 32.63 31.69 18,800 6,200 1.1
10/12/2021
32.63
 24,600 33.18 33.18 32.38 1,600 6,400 -0.4
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021
33.18
 24,600 33.21 33.29 30.92 1,200 1,100 0.0
08/12/2021
33.21
 26,700 32.59 33.28 32.59 0 2,200 -0.2
07/12/2021
32.59
 44,700 32.59 32.76 32.17 13,100 5,600 0.7
06/12/2021
32.59
 47,700 32.59 33.28 32.24 0 4,900 -0.5
03/12/2021
32.59
 26,500 33.59 33.59 32.59 2,500 6,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |