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)
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
08/04/2021
14.82
 31,200 14.79 14.88 14.73 0 400 -0.0
07/04/2021
14.79
 39,300 14.73 14.82 14.58 20,000 200 1.0
06/04/2021
14.73
 14,800 14.88 14.94 14.44 0 200 -0.0
05/04/2021
14.88
 46,100 14.44 14.88 14.58 0 7,500 -0.4
02/04/2021
14.44
 27,500 14.41 15.17 14.38 0 900 -0.0
01/04/2021
14.41
 22,000 14.56 14.57 14.29 0 1,400 -0.1
31/03/2021
14.56
 14,200 14.63 14.63 14.42 0 1,000 -0.0
30/03/2021
14.63
 29,800 14.63 14.82 14.58 0 4,300 -0.2
29/03/2021
14.63
 12,500 14.03 14.76 14.25 100 900 -0.0
26/03/2021
14.03
 58,300 14.17 14.35 13.19 0 1,700 -0.1
25/03/2021
14.17
 51,200 14.26 14.32 14.14 0 4,200 -0.2
24/03/2021
14.26
 31,200 14.67 14.67 13.85 0 2,400 -0.1
23/03/2021
14.67
 25,300 14.67 14.97 14.44 0 1,600 -0.1
22/03/2021
14.67
 14,800 14.79 14.79 14.67 0 2,000 -0.1
19/03/2021
14.79
 25,500 14.88 15.00 14.79 0 1,400 -0.1
18/03/2021
14.88
 62,300 15.06 15.26 14.76 0 50,900 -2.6
17/03/2021
15.06
 15,100 15.17 15.32 15.03 0 600 -0.0
16/03/2021
15.17
 35,900 14.88 15.20 14.73 0 400 -0.0
15/03/2021
14.88
 25,600 15.03 15.03 14.73 0 1,100 -0.1
12/03/2021
15.03
 20,200 15.03 15.17 15.00 0 1,100 -0.1
11/03/2021
15.03
 26,100 14.97 15.03 14.88 200 0 0.0
10/03/2021
14.97
 15,200 14.97 14.97 14.61 1,500 200 0.1
09/03/2021
14.97
 114,200 14.29 15.17 14.17 400 6,500 -0.3
08/03/2021
14.29
 31,200 14.38 14.45 14.29 1,000 1,900 -0.0
05/03/2021
14.38
 72,100 14.03 14.58 13.85 11,900 1,600 0.5
04/03/2021
14.03
 76,500 14.29 14.44 14.00 0 800 -0.0
03/03/2021
14.29
 50,900 14.13 14.44 14.00 2,700 200 0.1
02/03/2021
14.13
 19,400 14.14 14.29 13.94 0 800 -0.0
01/03/2021
14.14
 21,100 14.13 14.44 14.11 100 1,500 -0.1
26/02/2021
14.13
 124,200 13.73 14.14 13.73 1,700 7,900 -0.3
25/02/2021
13.73
 33,300 13.70 13.94 13.70 3,900 9,200 -0.2
24/02/2021
13.70
 21,400 13.85 14.00 13.61 900 6,500 -0.3
23/02/2021
13.85
 52,300 14.07 14.07 13.61 500 1,100 -0.0
22/02/2021
14.07
 102,300 13.76 14.13 13.44 35,500 1,200 1.6
19/02/2021
13.76
 104,500 13.70 13.76 13.55 4,400 14,800 -0.5
18/02/2021
13.70
 133,900 13.69 13.70 13.41 3,700 47,200 -2.0
17/02/2021
13.69
 70,100 13.70 13.85 13.32 3,700 16,000 -0.6
09/02/2021
13.70
 138,000 12.96 13.70 12.96 2,600 2,100 0.0
08/02/2021
12.96
 162,100 12.88 13.02 12.38 0 3,200 -0.1
05/02/2021
12.88
 42,600 12.73 12.89 12.70 0 1,400 -0.1
04/02/2021
12.73
 42,400 13.02 13.02 12.52 1,100 4,800 -0.2
03/02/2021
13.02
 72,000 12.29 13.11 12.29 35,600 10,500 1.1
02/02/2021
12.29
 94,500 11.49 12.29 11.20 54,900 4,200 2.0
01/02/2021
11.49
 169,300 12.35 12.38 11.49 800 6,800 -0.2
29/01/2021
12.35
 134,800 12.23 12.40 11.39 14,300 900 0.6
28/01/2021
12.23
 190,400 13.14 13.14 12.23 0 4,200 -0.2
27/01/2021
13.14
 158,900 14.13 14.13 13.14 13,400 1,800 0.5
26/01/2021
14.13
 252,100 13.48 14.42 13.61 1,400 9,300 -0.4
25/01/2021
13.48
 281,900 12.61 13.48 12.43 200 500 -0.0
22/01/2021
12.61
 126,400 12.35 12.82 12.23 1,200 300 0.0
21/01/2021
12.35
 84,400 11.99 12.43 12.01 1,000 2,700 -0.1
20/01/2021
11.99
 68,000 12.08 12.17 11.49 400 3,000 -0.1
19/01/2021
12.08
 127,800 12.76 12.76 11.87 1,400 1,500 -0.0
18/01/2021
12.76
 135,800 12.26 12.79 12.43 11,500 600 0.5
15/01/2021
12.26
 88,600 12.35 12.38 12.26 800 500 0.0
14/01/2021
12.35
 65,900 12.38 12.38 12.23 9,100 14,600 -0.2
13/01/2021
12.38
 90,500 12.61 12.67 12.38 100 5,000 -0.2
12/01/2021
12.61
 53,700 12.74 12.74 12.52 0 800 -0.0
11/01/2021
12.74
 145,500 12.30 12.93 12.29 55,700 2,900 2.3
08/01/2021
12.30
 144,400 12.29 12.55 12.26 5,200 17,400 -0.5
07/01/2021
12.29
 79,400 12.30 12.30 12.11 0 2,000 -0.1
06/01/2021
12.30
 144,100 12.30 12.39 12.23 68,000 35,200 1.4
05/01/2021
12.30
 284,400 11.84 12.46 11.89 11,000 101,200 -3.7
04/01/2021
11.84
 162,800 11.70 11.87 11.65 5,400 68,700 -2.5
31/12/2020
11.70
 182,160 11.70 11.71 11.49 85,820 20,260 2.6
30/12/2020
11.70
 52,590 11.77 11.77 11.64 1,460 3,000 -0.1
29/12/2020
11.77
 70,210 11.67 11.77 11.61 4,880 11,180 -0.3
28/12/2020
11.67
 82,430 11.79 11.84 11.64 4,560 10,760 -0.2
25/12/2020
11.79
 38,700 11.90 11.93 11.62 90 1,760 -0.1
24/12/2020
11.90
 278,160 11.43 11.96 11.20 182,000 3,990 6.9
23/12/2020
11.43
 91,440 11.64 11.64 11.37 0 3,440 -0.1
22/12/2020
11.64
 128,990 11.90 11.90 11.40 20 3,330 -0.1

Chính sách bảo mật | Điều khoản sử dụng |