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)
09/03/2022
25.48
 178,400 25.71 25.71 25.15 300 700 -0.0
08/03/2022
25.71
 74,200 26.53 26.53 25.61 2,000 14,800 -1.0
07/03/2022
26.53
 70,800 26.53 26.53 25.87 1,500 11,600 -0.8
04/03/2022
26.53
 53,100 26.53 26.59 26.30 3,600 500 0.3
03/03/2022
26.53
 93,800 26.04 26.53 25.58 1,700 24,100 -1.8
02/03/2022
26.04
 93,300 26.43 26.46 25.87 2,100 400 0.1
01/03/2022
26.43
 87,000 26.63 26.79 26.36 2,500 20,100 -1.4
28/02/2022
26.63
 108,800 26.20 27.02 25.48 1,600 24,600 -1.8
25/02/2022
26.20
 64,700 25.97 26.43 25.64 5,500 0 0.4
24/02/2022
25.97
 221,400 26.43 26.66 25.61 600 94,000 -7.3
23/02/2022
26.43
 130,300 26.82 26.85 26.43 3,500 36,100 -2.7
22/02/2022
26.82
 150,700 26.85 27.25 25.87 24,100 0 2.0
21/02/2022
26.85
 201,800 25.71 26.85 25.87 27,200 29,500 -0.2
18/02/2022
25.71
 313,900 25.74 26.23 24.99 5,400 220,400 -16.5
17/02/2022
25.74
 77,300 25.38 25.77 25.22 700 2,500 -0.1
16/02/2022
25.38
 89,800 25.45 25.77 25.32 0 59,900 -4.6
15/02/2022
25.45
 96,900 25.91 25.91 25.22 1,000 1,600 -0.0
14/02/2022
25.91
 24,500 25.84 26.07 25.87 2,900 0 0.2
11/02/2022
25.84
 58,300 25.87 25.91 25.54 1,800 200 0.1
10/02/2022
25.87
 445,500 25.68 26.27 24.92 1,800 392,500 -30.2
09/02/2022
25.68
 12,600 25.58 25.71 25.51 200 0 0.0
08/02/2022
25.58
 84,200 25.22 25.87 25.22 0 54,300 -4.2
07/02/2022
25.22
 39,000 26.07 26.07 24.37 0 22,800 -1.8
28/01/2022
26.07
 9,000 24.40 26.07 24.23 600 100 0.0
27/01/2022
24.40
 163,800 24.53 24.53 23.78 1,000 151,200 -11.0
26/01/2022
24.53
 17,900 24.66 25.18 23.65 0 1,100 0
25/01/2022
24.66
 5,100 24.56 24.66 24.23 0 3,100 -0.2
24/01/2022
24.56
 12,200 24.20 25.02 23.58 0 7,000 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |