CTCP May Sông Hồng (msh)

33.70
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
(2026-05-13) 		-1.40 -3.99% 1,911,800 -574,735 0
33.50
35.70
33.70
2 tháng
(2026-04-13) 		-2.37 -6.58% 6,137,700 -403,035 0
33.50
37.04
33.70
3 tháng
(2026-03-16) 		-1.30 -3.72% 10,911,000 95,765 15.4
33.50
37.04
33.70
6 tháng
(2025-12-15) 		1.27 3.93% 51,998,600 2,260,965 89.3
31.06
39.38
33.70
12 tháng
(2025-06-17) 		2.01 6.36% 106,070,900 1,684,665 66.9
28.97
39.38
33.70
24 tháng
(2024-06-24) 		8.46 33.52% 162,432,100 2,508,595 101.4
22.90
39.38
33.70
36 tháng
(2023-06-28) 		15.07 80.88% 211,079,300 3,316,985 138.7
17.10
39.38
33.70
60 tháng
(2021-07-08) 		16.40 94.82% 264,944,900 904,280 98.3
14.35
39.38
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2022
25.31
 93,300 25.70 25.73 25.16 2,100 400 0.1
01/03/2022
25.70
 87,000 25.89 26.05 25.63 2,500 20,100 -1.4
28/02/2022
25.89
 108,800 25.47 26.27 24.77 1,600 24,600 -1.8
25/02/2022
25.47
 64,700 25.25 25.70 24.93 5,500 0 0.4
24/02/2022
25.25
 221,400 25.70 25.92 24.90 600 94,000 -7.3
23/02/2022
25.70
 130,300 26.08 26.11 25.70 3,500 36,100 -2.7
22/02/2022
26.08
 150,700 26.11 26.49 25.16 24,100 0 2.0
21/02/2022
26.11
 201,800 25.00 26.11 25.16 27,200 29,500 -0.2
18/02/2022
25.00
 313,900 25.03 25.51 24.30 5,400 220,400 -16.5
17/02/2022
25.03
 77,300 24.68 25.06 24.52 700 2,500 -0.1
16/02/2022
24.68
 89,800 24.74 25.06 24.61 0 59,900 -4.6
15/02/2022
24.74
 96,900 25.19 25.19 24.52 1,000 1,600 -0.0
14/02/2022
25.19
 24,500 25.12 25.35 25.16 2,900 0 0.2
11/02/2022
25.12
 58,300 25.16 25.19 24.84 1,800 200 0.1
10/02/2022
25.16
 445,500 24.96 25.54 24.23 1,800 392,500 -30.2
09/02/2022
24.96
 12,600 24.87 25.00 24.81 200 0 0.0
08/02/2022
24.87
 84,200 24.52 25.16 24.52 0 54,300 -4.2
07/02/2022
24.52
 39,000 25.35 25.35 23.69 0 22,800 -1.8
28/01/2022
25.35
 9,000 23.72 25.35 23.56 600 100 0.0
27/01/2022
23.72
 163,800 23.85 23.85 23.12 1,000 151,200 -11.0
26/01/2022
23.85
 17,900 23.98 24.49 22.99 0 1,100 0
25/01/2022
23.98
 5,100 23.88 23.98 23.56 0 3,100 -0.2
24/01/2022
23.88
 12,200 23.53 24.33 22.93 0 7,000 -0.5
21/01/2022
23.53
 46,200 23.79 24.04 23.53 500 40,700 -3.0
20/01/2022
23.79
 26,300 24.52 24.52 23.75 2,000 52,400 -3.8
19/01/2022
24.52
 7,700 24.42 24.52 23.88 0 1,100 -0.1
18/01/2022
24.42
 10,000 25.16 25.16 23.09 0 300 -0.0
17/01/2022
25.16
 29,600 25.06 26.11 25.16 0 26,800 -2.1
14/01/2022
25.06
 31,200 24.52 25.06 24.52 2,000 0 0.2
13/01/2022
24.52
 50,700 23.88 24.84 23.85 17,000 27,500 -0.8
12/01/2022
23.88
 31,900 23.25 24.84 22.61 0 1,100 -0.1
11/01/2022
23.25
 51,200 24.14 24.14 23.25 400 22,000 -1.6
10/01/2022
24.14
 50,900 24.55 24.55 23.63 0 33,500 -1.9

Chính sách bảo mật | Điều khoản sử dụng |