CTCP May Sông Hồng (msh)

30.30
0
(0%)
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
(2026-06-29) 		-3.70 -10.88% 2,791,900 -1,190,745 0
30.30
34
30.30
2 tháng
(2026-06-01) 		-4.10 -11.92% 4,108,300 -1,518,053 0
30.30
34.55
30.30
3 tháng
(2026-05-04) 		-4.99 -14.15% 7,104,400 -2,056,838 0
30.30
35.70
30.30
6 tháng
(2026-01-30) 		-4.61 -13.19% 42,050,900 186,362 64.8
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.52 -7.69% 93,695,000 1,011,962 94.1
28.97
39.38
30.30
24 tháng
(2024-08-08) 		4.43 17.14% 160,769,700 1,257,992 105.2
22.90
39.38
30.30
36 tháng
(2023-08-14) 		10.83 55.60% 204,845,000 2,198,382 146.7
17.10
39.38
30.30
60 tháng
(2021-08-24) 		7.18 31.03% 264,235,400 -1,194,823 44.1
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
17.36
 124,200 18.17 18.17 17.25 0 34,800 -1.2
12/12/2022
18.17
 130,500 18.89 18.89 18.17 0 34,500 -1.2
09/12/2022
18.89
 48,900 18.89 19.09 18.48 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
18.89
 56,500 18.58 19.14 18.35 0 5,700 -0.2
07/12/2022
18.58
 59,600 18.44 18.80 18.39 900 3,700 -0.1
06/12/2022
18.44
 136,600 19.08 19.08 18.44 2,100 31,200 -1.1
05/12/2022
19.08
 114,400 19.11 19.37 18.96 0 35,200 -1.4
02/12/2022
19.11
 102,100 18.63 19.11 18.39 5,800 30,200 -1.0
01/12/2022
18.63
 207,200 17.96 18.63 17.91 6,300 30,000 -0.9
30/11/2022
17.96
 100,800 18.15 18.15 17.67 1,100 33,600 -1.2
29/11/2022
18.15
 127,100 18.22 18.63 17.67 3,000 32,600 -1.1
28/11/2022
18.22
 105,200 17.96 18.96 18.01 1,000 52,350 -2.0
25/11/2022
17.96
 78,800 17.72 17.96 17.58 800 31,900 -1.2
24/11/2022
17.72
 49,000 17.67 17.77 17.58 1,400 32,200 -1.1
23/11/2022
17.67
 43,500 17.67 17.74 17.53 600 31,600 -1.1
22/11/2022
17.67
 61,800 17.58 17.82 17.29 3,200 900 0.1
21/11/2022
17.58
 91,300 17.86 17.96 17.58 400 31,200 -1.1
18/11/2022
17.86
 79,800 17.77 17.86 17.43 4,200 30,300 -1.0
17/11/2022
17.77
 74,400 17.31 17.82 17.34 2,600 31,400 -1.1
16/11/2022
17.31
 88,800 16.19 17.31 15.76 7,000 200 0.2
15/11/2022
16.19
 110,100 16.24 16.41 15.86 2,100 1,495 0.0
14/11/2022
16.24
 78,300 16.72 17.17 16.00 3,000 33,200 -1.0
11/11/2022
16.72
 66,500 16.48 16.77 16.57 300 735 -0.0
10/11/2022
16.48
 252,700 17.20 17.20 16.45 600 31,900 -1.1
09/11/2022
17.20
 54,900 16.43 17.20 16.77 4,800 600 0.2
08/11/2022
16.43
 56,300 17.15 17.15 16.29 300 500 -0.0
07/11/2022
17.15
 94,800 17.67 17.67 16.96 0 6,300 -0.2
04/11/2022
17.67
 83,200 17.82 17.82 16.77 600 2,900 -0.1
03/11/2022
17.82
 43,400 17.86 17.86 17.67 0 3,150 -0.1
02/11/2022
17.86
 159,700 17.58 17.86 17.43 900 10,400 -0.4
01/11/2022
17.58
 42,300 17.65 18.15 17.58 800 700 0.0
31/10/2022
17.65
 99,200 17.67 17.77 17.39 5,200 42,000 -1.4
28/10/2022
17.67
 66,400 17.72 18.05 17.43 80 1,100 -0.0
27/10/2022
17.72
 135,400 16.69 17.72 16.48 6,600 0 0.2
26/10/2022
16.69
 267,400 16.72 17.00 16.24 2,800 700 0.1
25/10/2022
16.72
 207,800 16.62 16.91 16.19 2,300 4,500 -0.1
24/10/2022
16.62
 150,600 16.48 16.72 15.79 4,200 600 0.1
21/10/2022
16.48
 154,700 17.43 17.62 16.36 200 1,600 -0.1
20/10/2022
17.43
 146,500 16.77 17.46 16.77 4,000 0 0.1
19/10/2022
16.77
 104,000 16.88 17.15 16.38 10,900 500 0.4
18/10/2022
16.88
 127,500 15.95 16.88 16.34 1,200 0 0.0
17/10/2022
15.95
 110,200 15.28 16.34 15.14 0 1,900 -0.1
14/10/2022
15.28
 42,500 15.12 15.69 15.28 1,900 0 0.1
13/10/2022
15.12
 108,500 14.66 15.17 14.76 1,700 100 0.1
12/10/2022
14.66
 30,700 14.35 14.76 14.35 7,700 0 0.2
11/10/2022
14.35
 104,600 14.66 14.76 14.35 2,500 100 0.1
10/10/2022
14.66
 89,100 14.71 14.90 14.33 7,800 200 0.2
07/10/2022
14.71
 242,900 15.81 15.81 14.71 7,200 1,300 0.2
06/10/2022
15.81
 56,100 16.05 16.05 15.28 3,100 200 0.1
05/10/2022
16.05
 101,600 15.81 16.31 15.76 2,000 0 0.1
04/10/2022
15.81
 132,800 15.81 16.36 15.28 4,300 14,500 -0.3
03/10/2022
15.81
 39,000 16.34 16.72 15.76 300 0 0.0
30/09/2022
16.34
 113,700 16.93 16.93 15.81 1,900 34,000 -1.1
29/09/2022
16.93
 74,700 16.77 17.17 16.77 0 150 -0.0
28/09/2022
16.77
 38,300 17.00 17.00 16.72 0 1,100 -0.0
27/09/2022
17.00
 42,700 16.84 17.08 16.60 0 100 -0.0
26/09/2022
16.84
 113,000 17.58 17.58 16.72 600 2,000 -0.0
23/09/2022
17.58
 43,800 17.48 17.67 17.41 0 500 -0.0
22/09/2022
17.48
 46,200 17.22 17.58 17.00 1,200 500 0.0
21/09/2022
17.22
 52,200 17.20 17.34 16.96 400 0 0.0
20/09/2022
17.20
 111,500 17.12 17.29 16.91 3,600 51,100 -1.7
19/09/2022
17.12
 139,000 17.67 17.96 16.96 1,000 12,400 -0.4
16/09/2022
17.67
 177,600 18.10 18.10 17.53 0 17,400 -0.6
15/09/2022
18.10
 65,700 18.15 18.44 17.96 0 31,600 -0.0
14/09/2022
18.15
 162,400 18.46 18.46 17.86 0 40 0.0
13/09/2022
18.46
 50,200 18.51 18.53 18.41 1,000 200 0.0
12/09/2022
18.51
 96,200 18.10 18.53 18.15 2,100 405 -1.1
09/09/2022
18.10
 177,800 18.58 18.87 18.03 2,000 30,900 -1.1
08/09/2022
18.58
 171,400 18.68 18.87 18.56 0 45,700 -1.8
07/09/2022
18.68
 314,700 20.01 20.01 18.68 2,500 30,100 -1.1
06/09/2022
20.01
 197,800 20.25 20.49 19.97 600 32,700 -1.3
05/09/2022
20.25
 106,200 20.06 20.37 20.06 2,000 100 0.1
31/08/2022
20.06
 197,900 20.08 20.16 19.82 0 62,600 -2.6
30/08/2022
20.08
 195,600 20.42 20.59 20.06 0 34,600 -1.5
29/08/2022
20.42
 324,900 21.06 21.06 20.01 100 36,400 -1.6
26/08/2022
21.06
 169,700 21.09 21.30 21.02 2,600 30,000 -1.2
25/08/2022
21.09
 238,300 20.85 21.09 20.78 4,600 100,000 -4.2
24/08/2022
20.85
 139,600 20.61 21.11 20.75 5,100 30,000 -1.1
23/08/2022
20.61
 155,500 20.78 21.02 20.30 3,300 30,500 -1.2
22/08/2022
20.78
 139,000 21.11 21.11 20.78 0 10,100 -0.4
19/08/2022
21.11
 136,300 21.21 21.45 20.78 100 7,100 -0.3
18/08/2022
21.21
 142,300 21.54 21.66 21.11 0 33,600 -1.5
17/08/2022
21.54
 294,700 21.16 21.73 21.25 3,700 0 0.2
16/08/2022
21.16
 239,900 21.35 21.42 21.04 1,800 17,000 -0.7
15/08/2022
21.35
 164,900 21.49 21.49 21.16 0 82,200 -3.7
12/08/2022
21.49
 240,000 21.35 21.49 20.80 0 49,300 -2.2
11/08/2022
21.35
 402,200 21.95 22.11 21.30 100 160,200 -7.2
10/08/2022
21.95
 97,700 22.45 22.45 21.83 0 4,100 -0.2
09/08/2022
22.45
 260,600 22.31 22.90 22.23 2,700 82,100 -3.7
08/08/2022
22.31
 295,700 21.40 22.35 21.11 4,400 50,300 -2.1
05/08/2022
21.40
 79,900 21.45 21.66 21.35 600 37,700 -1.7
04/08/2022
21.45
 155,800 21.02 21.73 21.25 700 42,600 -1.9
03/08/2022
21.02
 407,000 21.49 21.68 20.01 3,700 67,900 -2.8
02/08/2022
21.49
 118,000 21.49 21.59 21.14 2,600 54,200 -2.3
01/08/2022
21.49
 146,900 21.66 21.66 21.02 9,400 27,700 -0.8
29/07/2022
21.66
 57,100 21.88 21.88 21.49 0 6,700 -0.3
28/07/2022
21.88
 77,000 21.66 22.64 21.66 0 30,200 -1.4
27/07/2022
21.66
 54,400 21.49 21.66 21.04 800 30,100 -1.3
26/07/2022
21.49
 113,300 21.97 22.43 20.78 100 50,700 -2.3
25/07/2022
21.97
 66,900 22.78 22.78 21.97 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |