CTCP May Sông Hồng (msh)

37.30
-0.60
(-1.58%)
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
(2026-03-30) 		0.65 1.74% 4,962,600 572,400 5.5
36.25
38.10
37.30
2 tháng
(2026-03-02) 		-0.10 -0.26% 18,567,200 1,918,400 51.4
33.60
39.25
37.30
3 tháng
(2026-01-29) 		2.15 6.01% 35,704,900 2,177,800 61.4
33.60
40.50
37.30
6 tháng
(2025-10-31) 		2.97 8.50% 66,808,900 3,390,200 104.7
31.95
40.50
37.30
12 tháng
(2025-05-05) 		11.46 43.36% 111,495,600 2,909,434 84.9
26.44
40.50
37.30
24 tháng
(2024-05-09) 		10.34 37.54% 167,845,000 3,155,730 96.1
23.56
40.50
37.30
36 tháng
(2023-05-15) 		20.44 117.12% 211,927,000 4,053,120 138.3
16.77
40.50
37.30
60 tháng
(2021-05-25) 		21.48 130.85% 264,676,300 2,084,615 125.1
14.76
40.50
37.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
9.74
 53,760 9.72 9.78 9.65 6,440 0 0.2
24/04/2020
9.72
 62,460 9.65 9.75 9.52 3,600 5,400 -0.1
23/04/2020
9.65
 70,080 9.65 10.02 9.58 3,950 0 0.1
22/04/2020
9.65
 110,110 9.53 9.75 9.16 0 3,650 -0.1
21/04/2020
9.53
 302,650 10.18 10.18 9.47 660 6,040 -0.2
20/04/2020
10.18
 305,190 9.87 10.37 9.61 3,090 1,800 0.0
17/04/2020
9.87
 239,190 10.02 10.02 9.87 39,580 0 1.3
16/04/2020
10.02
 358,370 9.87 10.02 9.28 56,630 110 1.9
15/04/2020
9.87
 292,070 9.71 9.91 9.58 1,000 0 0.0
14/04/2020
9.71
 650,030 9.30 9.94 9.40 20,600 49,070 -0.9
13/04/2020
9.30
 510,650 8.69 9.30 9.00 0 0 0
10/04/2020
8.69
 91,970 8.13 8.69 8.69 0 1,900 -0.1
09/04/2020
8.13
 163,270 7.60 8.13 7.72 5,000 0 0.1
08/04/2020
7.60
 430,090 7.68 7.68 7.22 8,510 339,050 -8.3
07/04/2020
7.68
 383,920 7.48 7.98 7.48 38,040 291,410 -6.6
06/04/2020
7.48
 416,040 7.00 7.48 7.31 1,280 300,000 -7.5
03/04/2020
7.00
 267,910 6.95 7.13 6.94 0 248,670 -5.9
01/04/2020
6.95
 160,010 6.87 7.10 6.87 5,000 123,750 -2.8
31/03/2020
6.87
 65,880 7.31 7.31 6.87 300 730 -0.0
30/03/2020
7.31
 130,230 7.85 7.85 7.31 4,520 1,820 0.1
27/03/2020
7.85
 75,690 7.96 8.01 7.72 8,170 23,500 -0.4
26/03/2020
7.96
 136,640 8.46 8.84 7.94 0 105,980 -2.9
25/03/2020
8.46
 280,620 7.91 8.46 7.78 800 195,730 -5.2
24/03/2020
7.91
 254,530 8.50 8.50 7.91 130 114,560 -3.1
23/03/2020
8.50
 83,760 9.13 9.13 8.50 950 30,220 -0.8
20/03/2020
9.13
 139,180 9.46 9.46 9.13 3,600 48,590 -1.4
19/03/2020
9.46
 91,360 9.77 9.93 9.43 3,700 25,860 -0.7
18/03/2020
9.77
 39,260 9.69 10.11 9.72 0 1,500 -0.0
17/03/2020
9.69
 51,160 9.84 9.84 9.49 7,000 11,500 -0.2
16/03/2020
9.84
 45,580 9.96 9.96 9.84 300 7,870 -0.3
13/03/2020
9.96
 98,640 10.31 10.31 9.61 6,700 5,280 0.1
12/03/2020
10.31
 110,950 10.93 10.93 10.25 6,790 7,760 -0.0
11/03/2020
10.93
 40,320 11.09 11.34 10.78 7,960 1,500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |