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) 		1.70 5.17% 10,309,600 642,800 21.5
31.95
37.15
34.95
2 tháng
(2025-11-28) 		-1.50 -4.16% 17,174,200 824,800 27.5
31.95
37.15
34.95
3 tháng
(2025-10-29) 		2.19 6.76% 31,137,600 1,322,100 47.1
31.95
37.15
34.95
6 tháng
(2025-07-31) 		0.57 1.68% 51,518,800 756,700 26.3
29.80
37.15
34.95
12 tháng
(2025-02-03) 		3.03 9.60% 95,780,300 1,169,530 40.7
23.56
37.15
34.95
24 tháng
(2024-02-07) 		12.45 56.20% 140,723,800 1,479,120 55.7
22.12
37.15
34.95
36 tháng
(2023-02-13) 		17.70 104.68% 178,304,300 1,851,360 77.3
16.77
37.15
34.95
60 tháng
(2021-02-22) 		20.53 145.93% 231,627,400 22,115 68.5
13.70
37.15
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
24.53
 228,100 24.94 25.00 24.53 42,500 54,300 -0.9
30/08/2021
24.94
 81,100 24.97 25.13 24.44 400 1,800 -0.1
27/08/2021
24.97
 60,600 24.97 25.34 24.84 500 33,700 -2.7
26/08/2021
24.97
 322,000 24.47 25.59 24.03 80,300 130,200 -3.9
25/08/2021
24.47
 76,300 23.78 24.56 23.63 2,100 10,900 -0.7
24/08/2021
23.78
 42,200 24.13 24.16 23.41 2,200 0 0.2
23/08/2021
24.13
 78,200 23.69 24.38 23.41 51,900 2,600 3.8
20/08/2021
23.69
 113,600 24.56 24.56 23.44 1,700 6,700 -0.4
19/08/2021
24.56
 167,300 24.34 25.06 23.16 99,800 40,400 4.8
18/08/2021
24.34
 181,300 24.56 25.28 24.19 4,000 53,400 -3.9
17/08/2021
24.56
 70,400 24.66 25.22 24.34 13,700 8,600 0.4
16/08/2021
24.66
 299,700 23.88 24.81 23.44 188,500 1,600 14.6
13/08/2021
23.88
 100,600 23.88 23.88 23.10 18,000 3,600 0.9
12/08/2021
23.88
 149,800 23.63 24.03 23.66 31,100 400 2.3
11/08/2021
23.63
 164,400 23.25 24.03 23.10 24,200 800 1.8
10/08/2021
23.25
 155,900 22.38 23.25 22.47 63,700 200 4.6
09/08/2021
22.38
 272,100 22.47 23.25 22.32 65,600 0 4.8
06/08/2021
22.47
 103,200 22.78 22.82 22.04 21,700 400 1.5
05/08/2021
22.78
 177,200 22.13 22.91 21.69 27,700 0 2.0
04/08/2021
22.13
 85,600 21.79 22.28 21.54 5,200 3,000 0.2
03/08/2021
21.79
 153,500 21.79 22.78 21.69 600 3,600 -0.2
02/08/2021
21.79
 230,700 20.38 21.79 20.66 3,100 0 0.2
30/07/2021
20.38
 121,400 19.76 20.38 19.66 55,900 700 3.5
29/07/2021
19.76
 58,700 20.19 20.23 19.66 2,200 0 0.1
28/07/2021
20.19
 89,600 20.07 20.19 19.51 37,000 0 2.4
27/07/2021
20.07
 98,600 19.73 20.07 19.73 44,200 0 2.8
26/07/2021
19.73
 75,200 19.76 19.79 19.07 2,900 0 0.2
23/07/2021
19.76
 144,000 19.35 20.10 19.35 38,800 2,600 2.3
22/07/2021
19.35
 68,400 19.35 19.57 19.04 11,200 400 0.7
21/07/2021
19.35
 86,300 19.04 19.66 19.04 100 3,600 -0.2
20/07/2021
19.04
 66,600 18.41 19.04 18.45 1,000 0 0.1
19/07/2021
18.41
 165,600 18.07 18.63 17.95 7,500 0 0.4
16/07/2021
18.07
 78,600 17.92 18.23 17.92 200 2,800 -0.2
15/07/2021
17.92
 72,400 17.79 18.23 17.63 5,300 0 0.3
14/07/2021
17.79
 76,000 17.57 18.10 17.48 17,800 900 1.0
13/07/2021
17.57
 144,600 17.23 17.57 17.23 36,500 0 2.0
12/07/2021
17.23
 212,200 17.54 17.60 17.01 12,600 200 0.7
09/07/2021
17.54
 123,700 17.79 18.23 17.51 7,200 200 0.4
08/07/2021
17.79
 135,600 18.41 18.70 17.73 500 200 0
07/07/2021
18.41
 92,600 18.76 18.82 17.79 5,800 700 0.3
06/07/2021
18.76
 157,600 19.79 20.23 18.76 9,800 2,300 0.5
05/07/2021
19.79
 101,300 19.66 20.32 19.54 100 5,500 0
02/07/2021
19.66
 68,000 19.26 19.82 19.35 5,300 19,200 -0.9
01/07/2021
19.26
 64,800 19.04 19.51 19.04 7,800 0 0.5
30/06/2021
19.04
 83,700 19.51 19.54 18.88 6,600 0 0.4
29/06/2021
19.51
 58,400 19.76 19.76 19.44 15,400 1,300 0.9
28/06/2021
19.76
 51,000 19.98 19.98 19.63 20,200 3,000 1.1
25/06/2021
19.98
 55,500 19.98 20.10 19.51 3,600 1,400 0.1
24/06/2021
19.98
 111,400 19.73 20.29 19.35 42,200 200 2.7
23/06/2021
19.73
 112,800 19.98 20.13 19.69 53,400 5,600 3.1
22/06/2021
19.98
 61,700 20.16 20.16 19.91 19,500 4,000 1.0
21/06/2021
20.16
 176,800 19.54 20.26 19.51 88,100 36,700 3.3
18/06/2021
19.54
 94,600 19.66 19.66 18.91 29,200 700 1.8
17/06/2021
19.66
 132,700 19.54 19.69 18.73 44,000 51,800 -0.5
16/06/2021
19.54
 200,600 19.01 19.69 18.57 127,500 39,300 5.5
15/06/2021
19.01
 174,400 19.01 20.29 19.01 5,200 41,200 -2.2
14/06/2021
19.01
 322,600 17.79 19.01 17.88 142,500 30,400 6.7
11/06/2021
17.79
 110,600 17.20 18.10 17.32 2,600 200 0.1
10/06/2021
17.20
 87,100 17.35 17.42 17.01 1,600 20,700 -1.0
09/06/2021
17.35
 28,900 17.32 17.48 17.14 0 900 -0.0
08/06/2021
17.32
 50,700 17.17 17.76 16.85 30,200 500 1.7
07/06/2021
17.17
 92,000 17.10 17.32 16.85 0 21,100 -1.2
04/06/2021
17.10
 87,900 17.29 17.79 17.10 17,700 20,900 -0.2
03/06/2021
17.29
 66,900 16.89 17.32 16.89 36,800 10,000 1.5
02/06/2021
16.89
 92,200 16.35 16.89 16.42 15,600 0 0.8
01/06/2021
16.35
 74,700 16.23 16.85 16.17 1,900 6,800 -0.3
31/05/2021
16.23
 44,600 16.29 16.29 15.92 0 12,300 -0.6
28/05/2021
16.29
 33,400 16.23 16.29 16.07 0 2,800 -0.1
27/05/2021
16.23
 38,900 16.51 16.51 16.07 0 12,000 -0.6
26/05/2021
16.51
 96,500 16.42 16.54 16.23 31,500 17,100 0.8
25/05/2021
16.42
 104,600 16.23 16.51 16.23 41,200 7,000 1.8
24/05/2021
16.23
 54,600 15.95 16.23 16.14 2,500 7,100 -0.2
21/05/2021
15.95
 69,100 15.64 16.29 15.42 24,200 8,100 0.8
20/05/2021
15.64
 79,900 15.64 15.67 15.29 31,100 6,900 1.2
19/05/2021
15.64
 34,600 15.67 15.67 15.48 0 0 0
18/05/2021
15.67
 85,500 15.67 15.76 15.29 30,000 1,300 1.4
17/05/2021
15.67
 63,200 16.17 16.23 15.67 400 4,800 -0.2
14/05/2021
16.17
 37,800 16.11 16.39 16.07 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
16.11
 68,000 15.79 16.32 15.92 300 2,400 -0.1
12/05/2021
15.79
 89,900 15.62 15.79 15.62 4,000 0 0.2
11/05/2021
15.62
 60,600 15.62 15.88 15.47 2,200 100 0.1
10/05/2021
15.62
 95,100 15.47 15.62 15.32 700 0 0.0
07/05/2021
15.47
 96,800 15.82 15.85 15.38 800 0 0.0
06/05/2021
15.82
 86,800 15.88 16.03 15.82 0 800 -0.0
05/05/2021
15.88
 149,600 15.68 16.03 15.73 400 100 0.0
04/05/2021
15.68
 61,700 15.26 15.68 14.64 100 500 -0.0
29/04/2021
15.26
 37,800 15.38 15.38 15.12 2,200 0 0.1
28/04/2021
15.38
 52,100 14.94 15.47 15.03 2,800 400 0.1
27/04/2021
14.94
 49,800 14.79 15.06 14.82 600 400 0.0
26/04/2021
14.79
 74,800 14.26 15.14 14.73 300 800 -0.0
23/04/2021
14.26
 25,300 14.04 14.26 14.05 2,600 800 0.1
22/04/2021
14.04
 24,300 14.20 14.33 14.04 0 2,400 -0.1
20/04/2021
14.20
 38,900 14.20 14.32 14.20 4,200 1,800 0.1
19/04/2021
14.20
 11,800 14.29 14.39 14.14 0 1,900 -0.1
16/04/2021
14.29
 25,500 14.61 14.61 14.29 2,900 1,200 0.1
15/04/2021
14.61
 29,800 14.73 14.73 14.42 20,000 2,200 0.9
14/04/2021
14.73
 42,800 14.56 14.73 14.00 20,000 1,700 0.9
13/04/2021
14.56
 28,500 14.70 14.73 14.53 0 600 -0.0
12/04/2021
14.70
 55,000 14.76 14.79 14.56 0 500 -0.0
09/04/2021
14.76
 34,300 14.82 14.97 14.76 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |