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)
25/07/2022
21.97
 66,900 22.78 22.78 21.97 0 1,600 -0.1
22/07/2022
22.78
 50,300 23.17 23.40 22.54 1,600 37,100 -0.3
21/07/2022
23.17
 151,500 23.24 24.79 23.07 100 11,400 -0.5
20/07/2022
23.24
 187,100 21.73 23.24 21.97 0 2,700 -0.1
19/07/2022
21.73
 74,600 22.11 22.45 21.37 0 37,800 -1.7
18/07/2022
22.11
 135,100 21.21 22.45 21.23 100 20,900 -1.0
15/07/2022
21.21
 58,800 21.25 21.33 20.87 0 7,600 -0.3
14/07/2022
21.25
 50,400 21.40 21.40 20.83 0 3,300 -0.1
13/07/2022
21.40
 97,500 21.02 21.45 20.83 0 28,100 -1.3
12/07/2022
21.02
 55,400 21.02 21.49 20.63 0 22,100 -1.0
11/07/2022
21.02
 38,800 21.40 21.42 20.68 2,000 10,900 -0.4
08/07/2022
21.40
 38,900 20.63 21.88 20.71 0 47,600 -0.4
07/07/2022
20.63
 76,800 20.63 20.97 20.08 1,400 11,000 -0.4
06/07/2022
20.63
 89,600 21.49 21.64 20.54 2,900 800 0.1
05/07/2022
21.49
 111,900 22.97 22.97 21.49 0 5,300 -0.2
04/07/2022
22.97
 46,700 23.02 23.60 22.95 300 2,500 -0.1
01/07/2022
23.02
 181,900 24.41 24.50 22.71 100 3,900 -0.2
30/06/2022
24.41
 64,400 25.22 25.31 24.41 0 2,800 -0.1
29/06/2022
25.22
 50,000 25.12 25.31 24.69 0 6,200 -0.3
28/06/2022
25.12
 103,300 25.31 26.17 25.08 300 10,800 -0.6
27/06/2022
25.31
 75,000 24.65 25.31 24.69 4,200 20,000 -0.8
24/06/2022
24.65
 41,000 25.31 25.65 24.65 2,000 600 0.1
23/06/2022
25.31
 134,000 24.60 25.31 23.88 1,600 37,100 -1.9
22/06/2022
24.60
 225,100 26.41 27.13 24.60 500 43,700 -2.2
21/06/2022
26.41
 105,600 26.94 27.66 25.79 700 4,700 -0.2
20/06/2022
26.94
 147,800 27.18 28.18 26.27 300 7,000 -0.4
17/06/2022
27.18
 117,900 26.41 27.27 25.31 1,400 1,900 -0.0
16/06/2022
26.41
 102,100 24.69 26.41 24.89 2,700 2,200 0.0
15/06/2022
24.69
 113,800 25.65 26.27 23.98 4,800 2,500 0.1
14/06/2022
25.65
 146,800 25.36 25.84 23.74 10,400 4,400 0.3
13/06/2022
25.36
 188,100 27.23 27.23 25.36 7,000 0 0.4
10/06/2022
27.23
 165,400 28.61 29.09 26.65 700 4,700 -0.2
09/06/2022
28.61
 140,900 28.56 29.37 28.47 11,600 9,700 0.1
08/06/2022
28.56
 127,400 26.70 28.56 26.84 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
26.70
 183,400 25.16 26.75 25.89 18,100 52,000 -1.9
06/06/2022
25.16
 125,600 25.73 26.14 25.12 900 3,400 -0.2
03/06/2022
25.73
 78,600 25.47 25.89 25.47 2,400 0 0.2
02/06/2022
25.47
 145,200 24.87 26.11 24.81 2,100 3,800 -0.1
01/06/2022
24.87
 119,500 24.52 24.93 23.85 1,400 1,700 -0.0
31/05/2022
24.52
 86,800 24.36 24.81 24.30 300 3,800 -0.3
30/05/2022
24.36
 111,100 23.44 24.49 23.60 500 2,200 -0.1
27/05/2022
23.44
 83,900 23.09 23.44 23.12 200 1,200 -0.1
26/05/2022
23.09
 97,200 21.91 23.21 22.32 500 2,000 -0.1
25/05/2022
21.91
 98,000 21.33 22.48 21.37 10,200 30,000 -1.4
24/05/2022
21.33
 92,400 21.81 22.26 21.02 200 49,500 -3.3
23/05/2022
21.81
 73,300 22.32 22.35 21.81 8,200 15,600 -0.5
20/05/2022
22.32
 54,100 22.29 22.61 22.00 0 7,700 -0.5
19/05/2022
22.29
 55,300 22.45 22.45 21.75 0 10,000 -0.7
18/05/2022
22.45
 76,500 22.13 22.93 22.13 0 37,500 -2.6
17/05/2022
22.13
 76,400 20.70 22.13 20.70 4,100 200 0.3
16/05/2022
20.70
 240,200 20.32 21.72 20.67 8,800 31,000 -1.4
13/05/2022
20.32
 216,200 21.81 22.29 20.32 7,500 800 0.4
12/05/2022
21.81
 206,200 22.80 23.37 21.81 1,000 46,200 -3.3
11/05/2022
22.80
 121,900 23.12 23.60 22.64 0 47,600 -3.4
10/05/2022
23.12
 206,900 24.01 24.01 22.35 23,600 400 1.7
09/05/2022
24.01
 309,900 25.79 25.79 24.01 130,800 1,900 9.7
06/05/2022
25.79
 168,600 27.51 27.51 25.79 500 9,800 -0.8
05/05/2022
27.51
 193,700 27.13 28.98 26.43 11,100 36,600 -2.1
04/05/2022
27.13
 403,300 29.17 29.17 27.13 2,000 14,600 -1.1
29/04/2022
29.17
 536,500 29.84 30.51 28.02 11,500 5,900 0.5
28/04/2022
29.84
 76,500 30.09 30.38 29.74 13,500 9,100 0.4
27/04/2022
30.09
 137,900 28.98 30.09 27.07 60,600 47,800 1.3
26/04/2022
28.98
 210,400 27.16 28.98 25.28 68,000 8,600 4.8
25/04/2022
27.16
 213,700 29.20 29.20 27.16 68,400 700 5.8
22/04/2022
29.20
 299,600 31.36 31.81 29.20 43,500 2,600 3.8
21/04/2022
31.36
 220,300 30.89 31.97 29.61 55,700 21,600 3.3
20/04/2022
30.89
 201,900 31.68 32.00 30.76 69,100 10,900 5.8
19/04/2022
31.68
 203,200 32.32 32.48 31.68 16,800 10,000 0.7
18/04/2022
32.32
 120,300 32.26 32.70 31.52 12,700 39,000 -2.6
15/04/2022
32.26
 208,800 31.27 32.80 31.21 21,700 900 1.5
14/04/2022
31.27
 438,200 29.30 31.33 28.82 700 41,500 -3.9
13/04/2022
29.30
 45,400 29.96 29.96 28.69 3,500 1,700 0.2
12/04/2022
29.96
 102,300 29.96 30.19 29.65 800 500 0.0
08/04/2022
29.96
 301,700 28.02 29.96 28.02 103,200 5,000 8.9
07/04/2022
28.02
 81,300 27.86 28.66 27.86 2,000 1,300 0.1
06/04/2022
27.86
 98,500 28.40 28.40 27.38 2,400 400 0.2
05/04/2022
28.40
 53,100 28.66 28.66 28.34 800 100 0.1
04/04/2022
28.66
 115,100 28.66 29.30 28.37 1,200 34,400 -3.0
01/04/2022
28.66
 79,300 27.70 28.66 27.38 6,300 300 0.5
31/03/2022
27.70
 167,200 27.45 27.86 26.84 106,300 200 9.2
30/03/2022
27.45
 104,900 27.45 27.80 27.07 3,100 45,400 -3.6
29/03/2022
27.45
 130,600 26.02 27.70 26.11 1,500 300 0.1
28/03/2022
26.02
 104,700 25.98 26.11 25.31 600 15,400 -1.2
25/03/2022
25.98
 92,800 24.96 25.98 24.93 2,800 0 0.2
24/03/2022
24.96
 17,700 24.81 25.28 24.84 600 500 0.0
23/03/2022
24.81
 81,800 25.06 25.06 24.81 14,000 20,800 -0.5
22/03/2022
25.06
 78,800 25.35 25.35 24.84 200 1,500 -0.1
21/03/2022
25.35
 62,200 25.35 25.44 24.49 500 3,100 -0.2
18/03/2022
25.35
 78,300 25.57 25.60 25.28 400 43,900 -3.5
17/03/2022
25.57
 64,500 25.22 25.57 25.31 4,300 10,100 -0.5
16/03/2022
25.22
 48,900 25.22 25.47 25.16 0 20,100 -1.6
15/03/2022
25.22
 53,300 25.41 25.44 25.16 0 3,200 -0.3
14/03/2022
25.41
 64,900 25.03 25.63 25.03 0 10,900 -0.9
11/03/2022
25.03
 55,000 25.28 25.31 24.74 5,300 0 0.4
10/03/2022
25.28
 70,500 24.77 25.41 24.04 17,200 43,100 -2.0
09/03/2022
24.77
 178,400 25.00 25.00 24.46 300 700 -0.0
08/03/2022
25.00
 74,200 25.79 25.79 24.90 2,000 14,800 -1.0
07/03/2022
25.79
 70,800 25.79 25.79 25.16 1,500 11,600 -0.8
04/03/2022
25.79
 53,100 25.79 25.86 25.57 3,600 500 0.3
03/03/2022
25.79
 93,800 25.31 25.79 24.87 1,700 24,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |