CTCP May Sông Hồng (msh)

34.45
-0.50
(-1.43%)
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)
30/01/2020
13.17
 55,640 13.72 13.72 13.17 0 42,630 -1.9
22/01/2020
13.72
 58,300 13.11 14.03 13.26 900 18,420 -0.8
21/01/2020
13.11
 15,550 12.85 13.41 12.85 330 0 0.0
20/01/2020
12.85
 6,390 12.85 12.91 12.85 2,020 0 0.1
17/01/2020
12.85
 36,100 12.93 12.99 12.85 18,700 0 0.8
16/01/2020
12.93
 35,730 12.96 13.02 12.82 10,800 2,100 0.4
15/01/2020
12.96
 33,300 13.04 13.08 12.96 8,020 530 0.3
14/01/2020
13.04
 6,910 13.04 13.11 13.02 1,510 0 0.1
13/01/2020
13.04
 13,170 13.07 13.13 13.02 4,030 0 0.2
10/01/2020
13.07
 28,670 13.02 13.11 12.96 13,100 0 0.6
09/01/2020
13.02
 27,600 13.08 13.41 13.02 4,360 20,650 -0.7
08/01/2020
13.08
 13,430 13.49 13.49 13.08 1,260 2,530 -0.1
07/01/2020
13.49
 39,820 13.04 13.70 13.04 1,160 7,030 -0.3
06/01/2020
13.04
 20,980 13.02 13.11 13.02 10,240 3,820 0.3
03/01/2020
13.02
 15,700 13.02 13.08 13.02 3,160 2,900 0.0
02/01/2020
13.02
 35,500 13.05 13.11 13.02 15,320 0 0.7
31/12/2019
13.05
 10,000 13.05 13.11 13.02 4,030 0 0.2
30/12/2019
13.05
 29,440 13.04 13.11 13.02 7,480 0 0.3
27/12/2019
13.04
 25,080 13.05 13.11 13.02 2,220 0 0.1
26/12/2019
13.05
 19,120 13.10 13.11 13.05 10 0 0.0
25/12/2019
13.10
 12,250 13.10 13.11 12.99 160 40 0.0
24/12/2019
13.10
 21,270 12.96 13.14 12.96 5,530 0 0.2
23/12/2019
12.96
 39,630 13.32 13.38 12.52 0 0 0
20/12/2019
13.32
 32,310 13.52 13.55 13.29 990 0 0.0
19/12/2019
13.52
 16,080 13.49 13.55 13.29 3,410 0 0.2
18/12/2019
13.49
 24,780 13.67 13.72 13.49 1,020 4,920 -0.2
17/12/2019
13.67
 21,590 13.80 13.80 13.61 1,500 0 0.1
16/12/2019
13.80
 26,920 13.57 13.82 13.57 80 0 0.0
13/12/2019
13.57
 34,520 13.54 13.85 13.49 1,760 12,000 -0.5
12/12/2019
13.54
 107,910 14.14 14.14 13.26 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
14.14
 34,390 14.58 14.73 14.14 320 80 0.0
10/12/2019
14.58
 95,040 14.72 14.83 14.58 140 14,000 -0.8
09/12/2019
14.72
 59,690 14.67 14.99 14.67 0 16,020 -0.9
06/12/2019
14.67
 75,710 14.69 14.83 14.58 280 26,500 -1.4
05/12/2019
14.69
 36,210 14.69 14.72 14.67 10,000 12,500 -0.1
04/12/2019
14.69
 21,470 14.67 14.80 14.67 100 7,300 -0.4
03/12/2019
14.67
 50,090 14.67 14.99 14.58 510 17,400 -0.9
02/12/2019
14.67
 9,010 14.86 14.86 14.58 0 1,910 -0.1
29/11/2019
14.86
 15,250 14.80 14.86 14.72 7,860 0 0.4
28/11/2019
14.80
 24,310 14.80 14.86 14.53 0 0 0
27/11/2019
14.80
 29,480 14.80 14.86 14.58 11,300 0 0.6
26/11/2019
14.80
 20,410 14.64 14.83 14.64 5,610 0 0.3
25/11/2019
14.64
 24,400 14.64 14.80 14.56 10,930 1,200 0.5
22/11/2019
14.64
 42,590 14.86 14.88 14.64 1,870 0 0.1
21/11/2019
14.86
 23,650 14.91 14.91 14.75 1,700 30 0.1
20/11/2019
14.91
 52,880 14.77 14.91 14.77 21,890 11,000 0.6
19/11/2019
14.77
 31,780 14.53 14.86 14.53 10,000 10,600 -0.0
18/11/2019
14.53
 53,480 14.86 14.86 14.53 42,000 54,000 -0.6
15/11/2019
14.86
 65,050 15.31 15.48 14.58 6,230 22,000 -0.9
14/11/2019
15.31
 147,990 15.15 15.53 15.26 31,480 21,200 0.6
13/11/2019
15.15
 226,380 14.31 15.21 14.69 1,080 22,100 -1.2
12/11/2019
14.31
 35,260 14.29 14.37 14.29 10,000 9,510 0.0
11/11/2019
14.29
 80,990 14.04 14.31 14.04 18,200 3,000 0.8
08/11/2019
14.04
 115,250 13.75 14.31 13.77 0 1,000 -0.1
07/11/2019
13.75
 31,540 13.77 14.02 13.64 10 0 0.0
06/11/2019
13.77
 106,000 14.02 14.37 13.77 100 0 0.0
05/11/2019
14.02
 141,220 14.50 14.58 13.99 100 2,500 -0.1
04/11/2019
14.50
 30,360 14.75 14.75 14.50 2,300 0 0.1
01/11/2019
14.75
 67,090 14.58 14.75 14.04 100 25,490 -1.3
31/10/2019
14.58
 28,470 14.72 15.26 14.58 0 1,000 -0.1
30/10/2019
14.72
 58,280 14.94 14.94 14.72 200 300 -0.0
29/10/2019
14.94
 82,010 14.88 15.04 14.86 200 0 0.0
28/10/2019
14.88
 40,850 15.04 15.23 14.86 200 0 0.0
25/10/2019
15.04
 51,170 15.07 15.34 14.86 0 30,060 -1.7
24/10/2019
15.07
 57,740 14.99 15.26 14.99 43,330 38,470 0.3
23/10/2019
14.99
 18,870 14.99 15.13 14.96 5,400 1,200 0.2
22/10/2019
14.99
 36,300 14.77 15.13 14.58 29,490 2,080 1.5
21/10/2019
14.77
 29,840 14.99 14.99 14.77 0 0 0
18/10/2019
14.99
 38,140 14.99 15.02 14.96 3,700 0 0.2
17/10/2019
14.99
 24,950 15.07 15.07 14.99 100 0 0.0
16/10/2019
15.07
 36,820 15.13 15.13 15.04 200 3,190 -0.2
15/10/2019
15.13
 14,260 15.13 15.40 14.99 0 4,430 -0.2
14/10/2019
15.13
 57,980 15.48 15.48 15.07 100 1,490 -0.1
11/10/2019
15.48
 8,460 15.48 15.48 15.40 100 0 0.0
10/10/2019
15.48
 40,190 15.69 15.72 15.48 25,100 4,300 1.2
09/10/2019
15.69
 68,690 15.69 15.80 15.67 45,900 20,100 1.5
08/10/2019
15.69
 14,210 15.67 15.80 15.67 9,640 5,100 0.3
07/10/2019
15.67
 16,140 16.04 16.07 15.64 0 550 -0.0
04/10/2019
16.04
 123,790 15.31 16.04 15.31 38,790 13,200 1.5
03/10/2019
15.31
 15,090 15.34 15.40 15.02 2,770 0 0.2
02/10/2019
15.34
 18,170 15.07 15.40 15.07 2,000 0 0.1
01/10/2019
15.07
 46,700 15.26 15.26 14.94 1,100 0 0.1
30/09/2019
15.26
 49,250 15.64 15.64 15.15 220 0 0.0
27/09/2019
15.64
 56,550 15.67 15.77 15.48 31,030 0 1.8
26/09/2019
15.67
 94,100 15.53 15.75 15.45 63,770 3,780 3.5
25/09/2019
15.53
 38,380 15.23 15.58 15.34 16,480 0 0.9
24/09/2019
15.23
 30,720 14.99 15.26 15.07 1,000 0 0.1
23/09/2019
14.99
 14,300 15.07 15.26 14.86 1,000 0 0.1
20/09/2019
15.07
 22,350 15.04 15.13 15.04 0 0 0
19/09/2019
15.04
 16,320 14.96 15.13 14.99 0 0 0
18/09/2019
14.96
 17,250 14.96 15.13 14.94 10 0 0.0
17/09/2019
14.96
 20,010 14.91 14.99 14.91 0 890 -0.0
16/09/2019
14.91
 82,940 15.26 15.26 14.86 2,240 8,880 -0.4
13/09/2019
15.26
 77,470 15.29 15.37 15.23 1,000 0 0.1
12/09/2019
15.29
 36,130 15.29 15.31 15.21 3,100 0 0.2
11/09/2019
15.29
 94,810 15.29 15.40 15.21 41,190 5,000 2.0
10/09/2019
15.29
 180,960 15.26 15.45 15.29 104,720 0 6.0
09/09/2019
15.26
 31,890 14.99 15.37 15.13 2,000 0 0.1
06/09/2019
14.99
 60,610 14.86 15.10 14.86 0 0 0
05/09/2019
14.86
 170,810 14.72 15.34 14.72 8,000 2,110 0.3

Chính sách bảo mật | Điều khoản sử dụng |