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)
21/01/2022
24.20
 46,200 24.46 24.73 24.20 500 40,700 -3.0
20/01/2022
24.46
 26,300 25.22 25.22 24.43 2,000 52,400 -3.8
19/01/2022
25.22
 7,700 25.12 25.22 24.56 0 1,100 -0.1
18/01/2022
25.12
 10,000 25.87 25.87 23.74 0 300 -0.0
17/01/2022
25.87
 29,600 25.77 26.85 25.87 0 26,800 -2.1
14/01/2022
25.77
 31,200 25.22 25.77 25.22 2,000 0 0.2
13/01/2022
25.22
 50,700 24.56 25.54 24.53 17,000 27,500 -0.8
12/01/2022
24.56
 31,900 23.91 25.54 23.25 0 1,100 -0.1
11/01/2022
23.91
 51,200 24.82 24.82 23.91 400 22,000 -1.6
10/01/2022
24.82
 50,900 25.25 25.25 24.30 0 33,500 -1.9
07/01/2022
25.25
 10,700 24.89 25.38 24.89 0 300 -0.0
06/01/2022
24.89
 48,900 25.51 25.51 24.33 600 20,200 -1.5
05/01/2022
25.51
 63,000 25.41 25.71 25.22 500 23,700 -1.8
04/01/2022
25.41
 50,000 25.91 25.97 25.12 100 34,400 -2.6
31/12/2021
25.91
 9,900 25.91 26.43 25.91 0 1,700 -0.1
30/12/2021
25.91
 13,700 25.81 25.91 25.51 0 600 -0.0
29/12/2021
25.81
 8,200 25.81 25.81 25.71 100 900 -0.1
28/12/2021
25.81
 23,700 25.94 26.53 25.54 0 1,400 -0.1
27/12/2021
25.94
 12,900 25.77 25.94 25.71 100 2,300 -0.2
24/12/2021
25.77
 24,700 25.54 25.84 25.54 0 0 0
23/12/2021
25.54
 62,000 26.33 26.33 25.22 0 7,300 -0.6
22/12/2021
26.33
 51,800 26.20 26.49 26.17 0 2,400 -0.2
21/12/2021
26.20
 43,300 26.40 26.46 26.20 0 2,800 -0.2
20/12/2021
26.40
 27,600 26.99 26.99 26.27 1,000 3,300 -0.2
17/12/2021
26.99
 19,600 27.35 27.35 26.23 200 1,500 -0.1
16/12/2021
27.35
 70,500 26.30 27.35 26.20 31,000 36,400 -0.4
15/12/2021
26.30
 106,900 27.51 27.51 26.23 0 1,700 -0.1
14/12/2021
27.51
 82,400 28.79 28.79 27.51 200 5,700 -0.5
13/12/2021
28.79
 68,500 29.38 29.38 28.53 18,800 6,200 1.1
10/12/2021
29.38
 24,600 29.87 29.87 29.15 1,600 6,400 -0.4
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021
29.87
 24,600 29.90 29.97 27.84 1,200 1,100 0.0
08/12/2021
29.90
 26,700 29.34 29.96 29.34 0 2,200 -0.2
07/12/2021
29.34
 44,700 29.34 29.49 28.96 13,100 5,600 0.7
06/12/2021
29.34
 47,700 29.34 29.96 29.03 0 4,900 -0.5
03/12/2021
29.34
 26,500 30.24 30.24 29.34 2,500 6,000 -0.3
02/12/2021
30.24
 131,600 29.56 30.28 29.15 115,600 2,200 11.0
01/12/2021
29.56
 28,500 29.81 29.81 29.18 1,000 4,300 -0.3
30/11/2021
29.81
 36,700 30.15 30.43 29.65 0 9,500 -0.9
29/11/2021
30.15
 44,900 29.62 30.28 28.96 19,000 8,200 -0.0
26/11/2021
29.62
 68,500 29.74 29.74 29.09 600 8,900 -0.8
25/11/2021
29.74
 86,100 30.12 30.59 29.65 58,200 7,500 4.9
24/11/2021
30.12
 25,900 30.12 30.21 29.68 800 100 0.1
23/11/2021
30.12
 29,200 30.56 30.56 29.65 0 1,100 -0.1
22/11/2021
30.56
 283,100 29.99 30.84 29.99 163,900 5,300 15.5
19/11/2021
29.99
 480,400 29.96 30.24 29.65 400,500 27,600 35.9
18/11/2021
29.96
 441,600 29.56 30.15 29.53 389,700 304,750 8.2
17/11/2021
29.56
 155,900 29.62 29.65 28.71 50,100 111,900 -5.8
16/11/2021
29.62
 314,800 29.34 29.84 29.03 300,200 132,000 16.0
15/11/2021
29.34
 383,200 29.31 31.18 29.00 311,900 143,000 16.0
12/11/2021
29.31
 135,300 28.53 29.31 28.53 42,400 600 3.9
11/11/2021
28.53
 139,400 28.09 28.65 27.53 92,800 5,100 8.0
10/11/2021
28.09
 270,200 28.09 28.25 27.84 100,800 140,000 -3.5
09/11/2021
28.09
 193,000 28.00 28.12 27.78 4,300 130,000 -11.3
08/11/2021
28.00
 399,100 27.68 28.68 27.78 69,300 190,400 -10.8
05/11/2021
27.68
 184,400 27.43 28.03 27.22 18,900 300 1.7
04/11/2021
27.43
 63,500 27.47 27.47 27.31 3,400 5,500 -0.1
03/11/2021
27.47
 119,900 28.43 28.56 27.47 15,100 0 1.4
02/11/2021
28.43
 259,000 27.84 28.68 27.31 143,600 32,400 10.0
01/11/2021
27.84
 251,900 28.06 28.96 27.78 13,000 2,800 0.9
29/10/2021
28.06
 44,000 28.00 28.09 27.62 0 1,200 -0.1
28/10/2021
28.00
 118,600 27.43 28.28 27.31 57,000 700 5.0
27/10/2021
27.43
 190,200 27.34 27.78 27.15 1,800 60,300 -5.2
26/10/2021
27.34
 67,600 27.31 27.34 27.00 2,600 0 0.2
25/10/2021
27.31
 115,000 27.50 27.78 27.25 18,800 3,500 1.4
22/10/2021
27.50
 171,600 27.78 28.40 27.34 36,000 300 3.2
21/10/2021
27.78
 119,300 27.75 27.78 27.15 18,200 12,000 0.6
20/10/2021
27.75
 65,900 27.78 28.12 26.87 0 5,000 -0.4
19/10/2021
27.78
 185,300 27.53 28.40 27.62 29,800 1,000 2.6
18/10/2021
27.53
 88,200 27.47 27.53 27.15 13,500 0 1.2
15/10/2021
27.47
 105,400 27.47 27.50 27.25 3,900 0 0.3
14/10/2021
27.47
 187,100 27.34 27.59 27.31 5,600 3,400 0.2
13/10/2021
27.34
 110,100 27.15 27.56 27.15 5,500 100 0.5
12/10/2021
27.15
 191,700 27.34 27.47 26.90 800 200 0.1
11/10/2021
27.34
 114,400 27.43 27.53 27.31 800 0 0
08/10/2021
27.43
 128,800 27.37 27.59 27.31 34,300 2,600 2.8
07/10/2021
27.37
 121,700 27.47 27.62 27.25 5,700 5,700 -0.0
06/10/2021
27.47
 117,800 27.28 27.50 26.22 2,400 100 0.2
05/10/2021
27.28
 66,000 27.34 27.47 26.84 200 2,200 -0.2
04/10/2021
27.34
 198,500 27.06 28.09 27.00 1,900 70,600 -6.0
01/10/2021
27.06
 434,000 26.25 27.09 26.28 107,400 26,000 7.0
30/09/2021
26.25
 78,400 26.25 26.53 26.25 2,800 800 0.2
29/09/2021
26.25
 97,100 25.97 26.25 25.50 12,500 1,400 0.9
28/09/2021
25.97
 67,200 25.84 26.00 25.59 7,000 0 0.6
27/09/2021
25.84
 178,000 26.00 26.03 25.62 24,400 3,900 1.7
24/09/2021
26.00
 91,700 26.03 26.40 25.44 800 2,700 -0.2
23/09/2021
26.03
 55,400 26.22 26.69 25.91 12,500 2,100 0.9
22/09/2021
26.22
 130,000 25.62 26.53 25.28 3,300 35,600 -2.7
21/09/2021
25.62
 144,200 25.94 25.94 25.13 700 6,900 -0.5
20/09/2021
25.94
 157,100 26.84 26.84 25.84 100 21,100 -1.8
17/09/2021
26.84
 85,400 26.87 26.90 26.25 5,200 700 0.4
16/09/2021
26.87
 174,200 26.84 26.87 25.75 108,200 2,000 9.1
15/09/2021
26.84
 149,700 26.22 27.03 26.37 35,700 100 3.1
14/09/2021
26.22
 230,200 25.34 26.84 25.56 4,000 17,400 -1.1
13/09/2021
25.34
 187,700 25.28 25.44 24.97 22,400 400 1.8
10/09/2021
25.28
 102,600 25.28 25.59 25.16 1,000 1,900 -0.1
09/09/2021
25.28
 110,400 25.62 25.81 25.13 0 1,400 -0.1
08/09/2021
25.62
 423,800 24.34 25.91 24.16 41,700 3,200 3.1
07/09/2021
24.34
 116,600 24.72 24.84 24.19 1,000 2,000 -0.1
06/09/2021
24.72
 79,500 24.34 24.97 24.34 4,500 2,600 0.1
01/09/2021
24.34
 164,900 24.53 24.88 24.19 38,700 50,400 -0.9

Chính sách bảo mật | Điều khoản sử dụng |