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
(2025-11-04) 		-3.85 -10.13% 14,477,700 274,900 11.8
33.80
40.50
33.85
2 tháng
(2025-10-06) 		-0.45 -1.30% 19,063,400 392,200 16.1
33.10
40.50
33.85
3 tháng
(2025-09-05) 		-2.15 -5.92% 23,257,000 400,600 16.6
33.10
40.50
33.85
6 tháng
(2025-06-09) 		-1.60 -4.48% 53,051,800 -654,100 -24.9
33.10
40.50
33.85
12 tháng
(2024-12-09) 		0.55 1.64% 89,140,800 335,030 15.4
26.17
41.13
33.85
24 tháng
(2023-12-15) 		11.75 52.48% 129,777,200 603,520 26.7
22.15
41.13
33.85
36 tháng
(2022-12-20) 		14.91 77.46% 165,993,800 251,710 24.4
18.52
41.13
33.85
60 tháng
(2020-12-30) 		21.16 162.82% 221,301,250 -949,865 35.7
12.76
41.13
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
10.62
 103,460 10.90 10.90 10.49 6,000 9,910 -0.1
29/04/2020
10.90
 49,510 10.74 11.03 10.74 9,420 0 0.3
28/04/2020
10.74
 45,080 10.82 10.96 10.74 2,610 0 0.1
27/04/2020
10.82
 53,760 10.80 10.87 10.72 6,440 0 0.2
24/04/2020
10.80
 62,460 10.72 10.83 10.57 3,600 5,400 -0.1
23/04/2020
10.72
 70,080 10.72 11.13 10.64 3,950 0 0.1
22/04/2020
10.72
 110,110 10.59 10.83 10.18 0 3,650 -0.1
21/04/2020
10.59
 302,650 11.31 11.31 10.52 660 6,040 -0.2
20/04/2020
11.31
 305,190 10.96 11.52 10.67 3,090 1,800 0.0
17/04/2020
10.96
 239,190 11.13 11.13 10.96 39,580 0 1.3
16/04/2020
11.13
 358,370 10.96 11.13 10.31 56,630 110 1.9
15/04/2020
10.96
 292,070 10.78 11.01 10.64 1,000 0 0.0
14/04/2020
10.78
 650,030 10.33 11.05 10.44 20,600 49,070 -0.9
13/04/2020
10.33
 510,650 9.66 10.33 10.00 0 0 0
10/04/2020
9.66
 91,970 9.03 9.66 9.66 0 1,900 -0.1
09/04/2020
9.03
 163,270 8.44 9.03 8.58 5,000 0 0.1
08/04/2020
8.44
 430,090 8.53 8.53 8.02 8,510 339,050 -8.3
07/04/2020
8.53
 383,920 8.31 8.87 8.31 38,040 291,410 -6.6
06/04/2020
8.31
 416,040 7.77 8.31 8.12 1,280 300,000 -7.5
03/04/2020
7.77
 267,910 7.72 7.92 7.71 0 248,670 -5.9
01/04/2020
7.72
 160,010 7.63 7.89 7.63 5,000 123,750 -2.8
31/03/2020
7.63
 65,880 8.12 8.12 7.63 300 730 -0.0
30/03/2020
8.12
 130,230 8.72 8.72 8.12 4,520 1,820 0.1
27/03/2020
8.72
 75,690 8.84 8.90 8.58 8,170 23,500 -0.4
26/03/2020
8.84
 136,640 9.39 9.82 8.82 0 105,980 -2.9
25/03/2020
9.39
 280,620 8.79 9.39 8.64 800 195,730 -5.2
24/03/2020
8.79
 254,530 9.44 9.44 8.79 130 114,560 -3.1
23/03/2020
9.44
 83,760 10.15 10.15 9.44 950 30,220 -0.8
20/03/2020
10.15
 139,180 10.51 10.51 10.15 3,600 48,590 -1.4
19/03/2020
10.51
 91,360 10.85 11.03 10.47 3,700 25,860 -0.7
18/03/2020
10.85
 39,260 10.77 11.23 10.80 0 1,500 -0.0
17/03/2020
10.77
 51,160 10.93 10.93 10.54 7,000 11,500 -0.2
16/03/2020
10.93
 45,580 11.06 11.06 10.93 300 7,870 -0.3
13/03/2020
11.06
 98,640 11.46 11.46 10.67 6,700 5,280 0.1
12/03/2020
11.46
 110,950 12.14 12.14 11.39 6,790 7,760 -0.0
11/03/2020
12.14
 40,320 12.32 12.60 11.98 7,960 1,500 0.2
10/03/2020
12.32
 43,860 12.34 12.34 11.65 0 1,500 -0.1
09/03/2020
12.34
 159,300 13.26 13.26 12.34 12,200 1,200 0.4
06/03/2020
13.26
 21,770 13.34 13.35 13.26 0 13,300 -0.5
05/03/2020
13.34
 59,030 13.34 13.39 13.34 2,900 40,100 -1.5
04/03/2020
13.34
 43,270 13.35 13.39 13.34 7,810 27,300 -0.8
03/03/2020
13.35
 49,970 13.58 13.58 13.35 12,000 26,500 -0.6
02/03/2020
13.58
 19,310 13.29 13.58 13.29 1,910 1,500 0.0
28/02/2020
13.29
 28,680 13.40 13.40 13.27 0 380 -0.0
27/02/2020
13.40
 38,010 13.42 13.48 13.39 200 23,500 -1.0
26/02/2020
13.42
 20,140 13.48 13.48 13.42 0 1,500 -0.1
25/02/2020
13.48
 47,390 13.45 13.48 13.26 0 1,500 -0.1
24/02/2020
13.45
 36,690 13.88 13.88 13.45 0 0 0
21/02/2020
13.88
 38,400 13.96 14.07 13.84 0 0 0
20/02/2020
13.96
 41,190 13.93 13.98 13.91 0 20,770 -0.9
19/02/2020
13.93
 16,810 13.86 14.06 13.89 860 0 0.0
18/02/2020
13.86
 24,810 13.86 13.91 13.78 590 0 0.0
17/02/2020
13.86
 35,550 14.24 14.24 13.80 1,020 5,490 -0.2
14/02/2020
14.24
 26,940 14.47 14.47 14.17 1,330 4,140 -0.1
13/02/2020
14.47
 36,520 14.17 14.79 14.40 0 0 0
12/02/2020
14.17
 36,670 13.88 14.24 13.91 0 0 0
11/02/2020
13.88
 23,890 13.71 14.07 13.71 0 0 0
10/02/2020
13.71
 15,920 13.55 13.71 13.42 500 0 0.0
07/02/2020
13.55
 43,180 13.42 13.58 13.35 0 0 0
06/02/2020
13.42
 59,750 13.12 13.75 13.26 0 38,390 -1.6
05/02/2020
13.12
 52,820 12.96 13.26 12.96 30 26,400 -1.0
04/02/2020
12.96
 122,430 13.39 13.75 12.76 1,000 80,110 -3.1
03/02/2020
13.39
 87,590 14.14 14.14 13.16 10,820 0 0.5
31/01/2020
14.14
 27,750 14.63 14.63 14.14 360 8,370 -0.4
30/01/2020
14.63
 55,640 15.24 15.24 14.63 0 42,630 -1.9
22/01/2020
15.24
 58,300 14.56 15.58 14.73 900 18,420 -0.8
21/01/2020
14.56
 15,550 14.27 14.89 14.27 330 0 0.0
20/01/2020
14.27
 6,390 14.27 14.34 14.27 2,020 0 0.1
17/01/2020
14.27
 36,100 14.37 14.43 14.27 18,700 0 0.8
16/01/2020
14.37
 35,730 14.40 14.47 14.24 10,800 2,100 0.4
15/01/2020
14.40
 33,300 14.48 14.53 14.40 8,020 530 0.3
14/01/2020
14.48
 6,910 14.48 14.56 14.47 1,510 0 0.1
13/01/2020
14.48
 13,170 14.52 14.58 14.47 4,030 0 0.2
10/01/2020
14.52
 28,670 14.47 14.56 14.40 13,100 0 0.6
09/01/2020
14.47
 27,600 14.53 14.89 14.47 4,360 20,650 -0.7
08/01/2020
14.53
 13,430 14.99 14.99 14.53 1,260 2,530 -0.1
07/01/2020
14.99
 39,820 14.48 15.22 14.48 1,160 7,030 -0.3
06/01/2020
14.48
 20,980 14.47 14.56 14.47 10,240 3,820 0.3
03/01/2020
14.47
 15,700 14.47 14.53 14.47 3,160 2,900 0.0
02/01/2020
14.47
 35,500 14.50 14.56 14.47 15,320 0 0.7
31/12/2019
14.50
 10,000 14.50 14.56 14.47 4,030 0 0.2
30/12/2019
14.50
 29,440 14.48 14.56 14.47 7,480 0 0.3
27/12/2019
14.48
 25,080 14.50 14.56 14.47 2,220 0 0.1
26/12/2019
14.50
 19,120 14.55 14.56 14.50 10 0 0.0
25/12/2019
14.55
 12,250 14.55 14.56 14.43 160 40 0.0
24/12/2019
14.55
 21,270 14.40 14.60 14.40 5,530 0 0.2
23/12/2019
14.40
 39,630 14.79 14.86 13.91 0 0 0
20/12/2019
14.79
 32,310 15.02 15.06 14.76 990 0 0.0
19/12/2019
15.02
 16,080 14.99 15.06 14.76 3,410 0 0.2
18/12/2019
14.99
 24,780 15.19 15.24 14.99 1,020 4,920 -0.2
17/12/2019
15.19
 21,590 15.33 15.33 15.12 1,500 0 0.1
16/12/2019
15.33
 26,920 15.07 15.35 15.07 80 0 0.0
13/12/2019
15.07
 34,520 15.04 15.38 14.99 1,760 12,000 -0.5
12/12/2019
15.04
 107,910 15.71 15.71 14.73 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
15.71
 34,390 16.20 16.36 15.71 320 80 0.0
10/12/2019
16.20
 95,040 16.35 16.47 16.20 140 14,000 -0.8
09/12/2019
16.35
 59,690 16.29 16.65 16.29 0 16,020 -0.9
06/12/2019
16.29
 75,710 16.32 16.47 16.20 280 26,500 -1.4
05/12/2019
16.32
 36,210 16.32 16.35 16.29 10,000 12,500 -0.1
04/12/2019
16.32
 21,470 16.29 16.44 16.29 100 7,300 -0.4

Chính sách bảo mật | Điều khoản sử dụng |