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)
10/03/2020
11.09
 43,860 11.11 11.11 10.49 0 1,500 -0.1
09/03/2020
11.11
 159,300 11.93 11.93 11.11 12,200 1,200 0.4
06/03/2020
11.93
 21,770 12.01 12.02 11.93 0 13,300 -0.5
05/03/2020
12.01
 59,030 12.01 12.05 12.01 2,900 40,100 -1.5
04/03/2020
12.01
 43,270 12.02 12.05 12.01 7,810 27,300 -0.8
03/03/2020
12.02
 49,970 12.23 12.23 12.02 12,000 26,500 -0.6
02/03/2020
12.23
 19,310 11.96 12.23 11.96 1,910 1,500 0.0
28/02/2020
11.96
 28,680 12.07 12.07 11.95 0 380 -0.0
27/02/2020
12.07
 38,010 12.08 12.14 12.05 200 23,500 -1.0
26/02/2020
12.08
 20,140 12.14 12.14 12.08 0 1,500 -0.1
25/02/2020
12.14
 47,390 12.11 12.14 11.93 0 1,500 -0.1
24/02/2020
12.11
 36,690 12.49 12.49 12.11 0 0 0
21/02/2020
12.49
 38,400 12.57 12.67 12.46 0 0 0
20/02/2020
12.57
 41,190 12.54 12.58 12.52 0 20,770 -0.9
19/02/2020
12.54
 16,810 12.48 12.66 12.51 860 0 0.0
18/02/2020
12.48
 24,810 12.48 12.52 12.40 590 0 0.0
17/02/2020
12.48
 35,550 12.82 12.82 12.42 1,020 5,490 -0.2
14/02/2020
12.82
 26,940 13.02 13.02 12.76 1,330 4,140 -0.1
13/02/2020
13.02
 36,520 12.76 13.32 12.96 0 0 0
12/02/2020
12.76
 36,670 12.49 12.82 12.52 0 0 0
11/02/2020
12.49
 23,890 12.35 12.67 12.35 0 0 0
10/02/2020
12.35
 15,920 12.20 12.35 12.08 500 0 0.0
07/02/2020
12.20
 43,180 12.08 12.23 12.02 0 0 0
06/02/2020
12.08
 59,750 11.82 12.38 11.93 0 38,390 -1.6
05/02/2020
11.82
 52,820 11.67 11.93 11.67 30 26,400 -1.0
04/02/2020
11.67
 122,430 12.05 12.38 11.49 1,000 80,110 -3.1
03/02/2020
12.05
 87,590 12.73 12.73 11.84 10,820 0 0.5
31/01/2020
12.73
 27,750 13.17 13.17 12.73 360 8,370 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |