CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
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
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
19.52
 144,600 19.14 19.52 19.14 36,500 0 2.0
12/07/2021
19.14
 212,200 19.48 19.55 18.90 12,600 200 0.7
09/07/2021
19.48
 123,700 19.76 20.25 19.45 7,200 200 0.4
08/07/2021
19.76
 135,600 20.46 20.77 19.69 500 200 0
07/07/2021
20.46
 92,600 20.84 20.91 19.76 5,800 700 0.3
06/07/2021
20.84
 157,600 21.98 22.47 20.84 9,800 2,300 0.5
05/07/2021
21.98
 101,300 21.84 22.57 21.70 100 5,500 0
02/07/2021
21.84
 68,000 21.39 22.02 21.50 5,300 19,200 -0.9
01/07/2021
21.39
 64,800 21.15 21.67 21.15 7,800 0 0.5
30/06/2021
21.15
 83,700 21.67 21.70 20.98 6,600 0 0.4
29/06/2021
21.67
 58,400 21.95 21.95 21.60 15,400 1,300 0.9
28/06/2021
21.95
 51,000 22.19 22.19 21.81 20,200 3,000 1.1
25/06/2021
22.19
 55,500 22.19 22.33 21.67 3,600 1,400 0.1
24/06/2021
22.19
 111,400 21.91 22.54 21.50 42,200 200 2.7
23/06/2021
21.91
 112,800 22.19 22.36 21.88 53,400 5,600 3.1
22/06/2021
22.19
 61,700 22.40 22.40 22.12 19,500 4,000 1.0
21/06/2021
22.40
 176,800 21.70 22.50 21.67 88,100 36,700 3.3
18/06/2021
21.70
 94,600 21.84 21.84 21.01 29,200 700 1.8
17/06/2021
21.84
 132,700 21.70 21.88 20.80 44,000 51,800 -0.5
16/06/2021
21.70
 200,600 21.11 21.88 20.63 127,500 39,300 5.5
15/06/2021
21.11
 174,400 21.11 22.54 21.11 5,200 41,200 -2.2
14/06/2021
21.11
 322,600 19.76 21.11 19.87 142,500 30,400 6.7
11/06/2021
19.76
 110,600 19.10 20.11 19.24 2,600 200 0.1
10/06/2021
19.10
 87,100 19.28 19.35 18.90 1,600 20,700 -1.0
09/06/2021
19.28
 28,900 19.24 19.42 19.03 0 900 -0.0
08/06/2021
19.24
 50,700 19.07 19.73 18.72 30,200 500 1.7
07/06/2021
19.07
 92,000 19.00 19.24 18.72 0 21,100 -1.2
04/06/2021
19.00
 87,900 19.21 19.76 19.00 17,700 20,900 -0.2
03/06/2021
19.21
 66,900 18.76 19.24 18.76 36,800 10,000 1.5
02/06/2021
18.76
 92,200 18.17 18.76 18.24 15,600 0 0.8
01/06/2021
18.17
 74,700 18.03 18.72 17.96 1,900 6,800 -0.3
31/05/2021
18.03
 44,600 18.10 18.10 17.68 0 12,300 -0.6
28/05/2021
18.10
 33,400 18.03 18.10 17.85 0 2,800 -0.1
27/05/2021
18.03
 38,900 18.34 18.34 17.85 0 12,000 -0.6
26/05/2021
18.34
 96,500 18.24 18.37 18.03 31,500 17,100 0.8
25/05/2021
18.24
 104,600 18.03 18.34 18.03 41,200 7,000 1.8
24/05/2021
18.03
 54,600 17.72 18.03 17.92 2,500 7,100 -0.2
21/05/2021
17.72
 69,100 17.37 18.10 17.13 24,200 8,100 0.8
20/05/2021
17.37
 79,900 17.37 17.40 16.99 31,100 6,900 1.2
19/05/2021
17.37
 34,600 17.40 17.40 17.20 0 0 0
18/05/2021
17.40
 85,500 17.40 17.51 16.99 30,000 1,300 1.4
17/05/2021
17.40
 63,200 17.96 18.03 17.40 400 4,800 -0.2
14/05/2021
17.96
 37,800 17.89 18.20 17.85 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
17.89
 68,000 17.54 18.13 17.68 300 2,400 -0.1
12/05/2021
17.54
 89,900 17.35 17.54 17.35 4,000 0 0.2
11/05/2021
17.35
 60,600 17.35 17.64 17.18 2,200 100 0.1
10/05/2021
17.35
 95,100 17.18 17.35 17.02 700 0 0.0
07/05/2021
17.18
 96,800 17.58 17.61 17.08 800 0 0.0
06/05/2021
17.58
 86,800 17.64 17.80 17.58 0 800 -0.0
05/05/2021
17.64
 149,600 17.41 17.80 17.48 400 100 0.0
04/05/2021
17.41
 61,700 16.95 17.41 16.27 100 500 -0.0
29/04/2021
16.95
 37,800 17.08 17.08 16.79 2,200 0 0.1
28/04/2021
17.08
 52,100 16.59 17.18 16.69 2,800 400 0.1
27/04/2021
16.59
 49,800 16.43 16.72 16.46 600 400 0.0
26/04/2021
16.43
 74,800 15.84 16.82 16.36 300 800 -0.0
23/04/2021
15.84
 25,300 15.60 15.84 15.61 2,600 800 0.1
22/04/2021
15.60
 24,300 15.78 15.92 15.60 0 2,400 -0.1
20/04/2021
15.78
 38,900 15.78 15.91 15.78 4,200 1,800 0.1
19/04/2021
15.78
 11,800 15.87 15.99 15.71 0 1,900 -0.1
16/04/2021
15.87
 25,500 16.23 16.23 15.87 2,900 1,200 0.1
15/04/2021
16.23
 29,800 16.36 16.36 16.02 20,000 2,200 0.9
14/04/2021
16.36
 42,800 16.17 16.36 15.55 20,000 1,700 0.9
13/04/2021
16.17
 28,500 16.33 16.36 16.14 0 600 -0.0
12/04/2021
16.33
 55,000 16.40 16.43 16.17 0 500 -0.0
09/04/2021
16.40
 34,300 16.46 16.63 16.40 0 100 -0.0
08/04/2021
16.46
 31,200 16.43 16.53 16.36 0 400 -0.0
07/04/2021
16.43
 39,300 16.36 16.46 16.20 20,000 200 1.0
06/04/2021
16.36
 14,800 16.53 16.59 16.04 0 200 -0.0
05/04/2021
16.53
 46,100 16.04 16.53 16.20 0 7,500 -0.4
02/04/2021
16.04
 27,500 16.00 16.86 15.97 0 900 -0.0
01/04/2021
16.00
 22,000 16.17 16.18 15.87 0 1,400 -0.1
31/03/2021
16.17
 14,200 16.25 16.25 16.02 0 1,000 -0.0
30/03/2021
16.25
 29,800 16.25 16.46 16.20 0 4,300 -0.2
29/03/2021
16.25
 12,500 15.58 16.40 15.82 100 900 -0.0
26/03/2021
15.58
 58,300 15.74 15.94 14.65 0 1,700 -0.1
25/03/2021
15.74
 51,200 15.84 15.91 15.71 0 4,200 -0.2
24/03/2021
15.84
 31,200 16.30 16.30 15.38 0 2,400 -0.1
23/03/2021
16.30
 25,300 16.30 16.63 16.04 0 1,600 -0.1
22/03/2021
16.30
 14,800 16.43 16.43 16.30 0 2,000 -0.1
19/03/2021
16.43
 25,500 16.53 16.66 16.43 0 1,400 -0.1
18/03/2021
16.53
 62,300 16.72 16.95 16.40 0 50,900 -2.6
17/03/2021
16.72
 15,100 16.86 17.02 16.69 0 600 -0.0
16/03/2021
16.86
 35,900 16.53 16.89 16.36 0 400 -0.0
15/03/2021
16.53
 25,600 16.69 16.69 16.36 0 1,100 -0.1
12/03/2021
16.69
 20,200 16.69 16.86 16.66 0 1,100 -0.1
11/03/2021
16.69
 26,100 16.63 16.69 16.53 200 0 0.0
10/03/2021
16.63
 15,200 16.63 16.63 16.23 1,500 200 0.1
09/03/2021
16.63
 114,200 15.87 16.86 15.74 400 6,500 -0.3
08/03/2021
15.87
 31,200 15.97 16.05 15.87 1,000 1,900 -0.0
05/03/2021
15.97
 72,100 15.58 16.20 15.38 11,900 1,600 0.5
04/03/2021
15.58
 76,500 15.87 16.04 15.55 0 800 -0.0
03/03/2021
15.87
 50,900 15.69 16.04 15.55 2,700 200 0.1
02/03/2021
15.69
 19,400 15.71 15.87 15.48 0 800 -0.0
01/03/2021
15.71
 21,100 15.69 16.04 15.68 100 1,500 -0.1
26/02/2021
15.69
 124,200 15.25 15.71 15.25 1,700 7,900 -0.3
25/02/2021
15.25
 33,300 15.22 15.48 15.22 3,900 9,200 -0.2
24/02/2021
15.22
 21,400 15.38 15.55 15.12 900 6,500 -0.3
23/02/2021
15.38
 52,300 15.63 15.63 15.12 500 1,100 -0.0
22/02/2021
15.63
 102,300 15.28 15.69 14.92 35,500 1,200 1.6
19/02/2021
15.28
 104,500 15.22 15.28 15.06 4,400 14,800 -0.5

Chính sách bảo mật | Điều khoản sử dụng |