CTCP May Sông Hồng (msh)

30.30
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
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
15.66
 68,000 15.36 15.87 15.48 300 2,400 -0.1
12/05/2021
15.36
 89,900 15.18 15.36 15.18 4,000 0 0.2
11/05/2021
15.18
 60,600 15.18 15.44 15.04 2,200 100 0.1
10/05/2021
15.18
 95,100 15.04 15.18 14.90 700 0 0.0
07/05/2021
15.04
 96,800 15.38 15.41 14.95 800 0 0.0
06/05/2021
15.38
 86,800 15.44 15.58 15.38 0 800 -0.0
05/05/2021
15.44
 149,600 15.24 15.58 15.30 400 100 0.0
04/05/2021
15.24
 61,700 14.84 15.24 14.24 100 500 -0.0
29/04/2021
14.84
 37,800 14.95 14.95 14.70 2,200 0 0.1
28/04/2021
14.95
 52,100 14.52 15.04 14.61 2,800 400 0.1
27/04/2021
14.52
 49,800 14.38 14.64 14.41 600 400 0.0
26/04/2021
14.38
 74,800 13.87 14.73 14.32 300 800 -0.0
23/04/2021
13.87
 25,300 13.65 13.87 13.67 2,600 800 0.1
22/04/2021
13.65
 24,300 13.81 13.94 13.65 0 2,400 -0.1
20/04/2021
13.81
 38,900 13.81 13.92 13.81 4,200 1,800 0.1
19/04/2021
13.81
 11,800 13.89 13.99 13.75 0 1,900 -0.1
16/04/2021
13.89
 25,500 14.21 14.21 13.89 2,900 1,200 0.1
15/04/2021
14.21
 29,800 14.32 14.32 14.02 20,000 2,200 0.9
14/04/2021
14.32
 42,800 14.15 14.32 13.61 20,000 1,700 0.9
13/04/2021
14.15
 28,500 14.30 14.32 14.12 0 600 -0.0
12/04/2021
14.30
 55,000 14.35 14.38 14.15 0 500 -0.0
09/04/2021
14.35
 34,300 14.41 14.55 14.35 0 100 -0.0
08/04/2021
14.41
 31,200 14.38 14.47 14.32 0 400 -0.0
07/04/2021
14.38
 39,300 14.32 14.41 14.18 20,000 200 1.0
06/04/2021
14.32
 14,800 14.47 14.52 14.04 0 200 -0.0
05/04/2021
14.47
 46,100 14.04 14.47 14.18 0 7,500 -0.4
02/04/2021
14.04
 27,500 14.01 14.75 13.98 0 900 -0.0
01/04/2021
14.01
 22,000 14.15 14.17 13.89 0 1,400 -0.1
31/03/2021
14.15
 14,200 14.22 14.22 14.02 0 1,000 -0.0
30/03/2021
14.22
 29,800 14.22 14.41 14.18 0 4,300 -0.2
29/03/2021
14.22
 12,500 13.64 14.35 13.85 100 900 -0.0
26/03/2021
13.64
 58,300 13.78 13.95 12.82 0 1,700 -0.1
25/03/2021
13.78
 51,200 13.87 13.92 13.75 0 4,200 -0.2
24/03/2021
13.87
 31,200 14.27 14.27 13.46 0 2,400 -0.1
23/03/2021
14.27
 25,300 14.27 14.55 14.04 0 1,600 -0.1
22/03/2021
14.27
 14,800 14.38 14.38 14.27 0 2,000 -0.1
19/03/2021
14.38
 25,500 14.47 14.58 14.38 0 1,400 -0.1
18/03/2021
14.47
 62,300 14.64 14.84 14.35 0 50,900 -2.6
17/03/2021
14.64
 15,100 14.75 14.90 14.61 0 600 -0.0
16/03/2021
14.75
 35,900 14.47 14.78 14.32 0 400 -0.0
15/03/2021
14.47
 25,600 14.61 14.61 14.32 0 1,100 -0.1
12/03/2021
14.61
 20,200 14.61 14.75 14.58 0 1,100 -0.1
11/03/2021
14.61
 26,100 14.55 14.61 14.47 200 0 0.0
10/03/2021
14.55
 15,200 14.55 14.55 14.21 1,500 200 0.1
09/03/2021
14.55
 114,200 13.89 14.75 13.78 400 6,500 -0.3
08/03/2021
13.89
 31,200 13.98 14.05 13.89 1,000 1,900 -0.0
05/03/2021
13.98
 72,100 13.64 14.18 13.46 11,900 1,600 0.5
04/03/2021
13.64
 76,500 13.89 14.04 13.61 0 800 -0.0
03/03/2021
13.89
 50,900 13.74 14.04 13.61 2,700 200 0.1
02/03/2021
13.74
 19,400 13.75 13.89 13.55 0 800 -0.0
01/03/2021
13.75
 21,100 13.74 14.04 13.72 100 1,500 -0.1
26/02/2021
13.74
 124,200 13.35 13.75 13.35 1,700 7,900 -0.3
25/02/2021
13.35
 33,300 13.32 13.55 13.32 3,900 9,200 -0.2
24/02/2021
13.32
 21,400 13.46 13.61 13.24 900 6,500 -0.3
23/02/2021
13.46
 52,300 13.68 13.68 13.24 500 1,100 -0.0
22/02/2021
13.68
 102,300 13.38 13.74 13.06 35,500 1,200 1.6
19/02/2021
13.38
 104,500 13.32 13.38 13.18 4,400 14,800 -0.5
18/02/2021
13.32
 133,900 13.31 13.32 13.03 3,700 47,200 -2.0
17/02/2021
13.31
 70,100 13.32 13.46 12.95 3,700 16,000 -0.6
09/02/2021
13.32
 138,000 12.61 13.32 12.61 2,600 2,100 0.0
08/02/2021
12.61
 162,100 12.52 12.66 12.03 0 3,200 -0.1
05/02/2021
12.52
 42,600 12.38 12.53 12.35 0 1,400 -0.1
04/02/2021
12.38
 42,400 12.66 12.66 12.18 1,100 4,800 -0.2
03/02/2021
12.66
 72,000 11.95 12.75 11.95 35,600 10,500 1.1
02/02/2021
11.95
 94,500 11.17 11.95 10.89 54,900 4,200 2.0
01/02/2021
11.17
 169,300 12.00 12.03 11.17 800 6,800 -0.2
29/01/2021
12.00
 134,800 11.89 12.06 11.07 14,300 900 0.6
28/01/2021
11.89
 190,400 12.78 12.78 11.89 0 4,200 -0.2
27/01/2021
12.78
 158,900 13.74 13.74 12.78 13,400 1,800 0.5
26/01/2021
13.74
 252,100 13.11 14.02 13.24 1,400 9,300 -0.4
25/01/2021
13.11
 281,900 12.26 13.11 12.09 200 500 -0.0
22/01/2021
12.26
 126,400 12.00 12.46 11.89 1,200 300 0.0
21/01/2021
12.00
 84,400 11.66 12.09 11.67 1,000 2,700 -0.1
20/01/2021
11.66
 68,000 11.75 11.83 11.17 400 3,000 -0.1
19/01/2021
11.75
 127,800 12.40 12.40 11.55 1,400 1,500 -0.0
18/01/2021
12.40
 135,800 11.92 12.43 12.09 11,500 600 0.5
15/01/2021
11.92
 88,600 12.00 12.03 11.92 800 500 0.0
14/01/2021
12.00
 65,900 12.03 12.03 11.89 9,100 14,600 -0.2
13/01/2021
12.03
 90,500 12.26 12.32 12.03 100 5,000 -0.2
12/01/2021
12.26
 53,700 12.39 12.39 12.18 0 800 -0.0
11/01/2021
12.39
 145,500 11.96 12.58 11.95 55,700 2,900 2.3
08/01/2021
11.96
 144,400 11.95 12.20 11.92 5,200 17,400 -0.5
07/01/2021
11.95
 79,400 11.96 11.96 11.77 0 2,000 -0.1
06/01/2021
11.96
 144,100 11.96 12.05 11.89 68,000 35,200 1.4
05/01/2021
11.96
 284,400 11.52 12.12 11.56 11,000 101,200 -3.7
04/01/2021
11.52
 162,800 11.37 11.55 11.33 5,400 68,700 -2.5
31/12/2020
11.37
 182,160 11.37 11.39 11.17 85,820 20,260 2.6
30/12/2020
11.37
 52,590 11.44 11.44 11.32 1,460 3,000 -0.1
29/12/2020
11.44
 70,210 11.34 11.44 11.29 4,880 11,180 -0.3
28/12/2020
11.34
 82,430 11.46 11.52 11.32 4,560 10,760 -0.2
25/12/2020
11.46
 38,700 11.57 11.60 11.30 90 1,760 -0.1
24/12/2020
11.57
 278,160 11.12 11.63 10.89 182,000 3,990 6.9
23/12/2020
11.12
 91,440 11.32 11.32 11.06 0 3,440 -0.1
22/12/2020
11.32
 128,990 11.57 11.57 11.09 20 3,330 -0.1
21/12/2020
11.57
 77,170 11.66 11.76 11.55 1,040 5,690 -0.2
18/12/2020
11.66
 96,340 11.62 11.66 11.49 710 1,570 -0.0
17/12/2020
11.62
 96,570 11.77 11.77 11.55 3,070 660 0.1
16/12/2020
11.77
 97,050 11.75 11.89 11.70 3,300 20 0.1
15/12/2020
11.75
 120,420 11.89 11.97 11.60 4,820 450 0.2
14/12/2020
11.89
 96,300 11.75 12.02 11.60 0 1,880 -0.1

Chính sách bảo mật | Điều khoản sử dụng |