CTCP May Sông Hồng (msh)

33.70
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
(2026-05-13) 		-1.40 -3.99% 1,911,800 -574,735 0
33.50
35.70
33.70
2 tháng
(2026-04-13) 		-2.37 -6.58% 6,137,700 -403,035 0
33.50
37.04
33.70
3 tháng
(2026-03-16) 		-1.30 -3.72% 10,911,000 95,765 15.4
33.50
37.04
33.70
6 tháng
(2025-12-15) 		1.27 3.93% 51,998,600 2,260,965 89.3
31.06
39.38
33.70
12 tháng
(2025-06-17) 		2.01 6.36% 106,070,900 1,684,665 66.9
28.97
39.38
33.70
24 tháng
(2024-06-24) 		8.46 33.52% 162,432,100 2,508,595 101.4
22.90
39.38
33.70
36 tháng
(2023-06-28) 		15.07 80.88% 211,079,300 3,316,985 138.7
17.10
39.38
33.70
60 tháng
(2021-07-08) 		16.40 94.82% 264,944,900 904,280 98.3
14.35
39.38
33.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2020
12.66
 27,600 12.72 13.03 12.66 4,360 20,650 -0.7
08/01/2020
12.72
 13,430 13.12 13.12 12.72 1,260 2,530 -0.1
07/01/2020
13.12
 39,820 12.68 13.32 12.68 1,160 7,030 -0.3
06/01/2020
12.68
 20,980 12.66 12.75 12.66 10,240 3,820 0.3
03/01/2020
12.66
 15,700 12.66 12.72 12.66 3,160 2,900 0.0
02/01/2020
12.66
 35,500 12.69 12.75 12.66 15,320 0 0.7
31/12/2019
12.69
 10,000 12.69 12.75 12.66 4,030 0 0.2
30/12/2019
12.69
 29,440 12.68 12.75 12.66 7,480 0 0.3
27/12/2019
12.68
 25,080 12.69 12.75 12.66 2,220 0 0.1
26/12/2019
12.69
 19,120 12.73 12.75 12.69 10 0 0.0
25/12/2019
12.73
 12,250 12.73 12.75 12.63 160 40 0.0
24/12/2019
12.73
 21,270 12.61 12.78 12.61 5,530 0 0.2
23/12/2019
12.61
 39,630 12.95 13.01 12.18 0 0 0
20/12/2019
12.95
 32,310 13.15 13.18 12.92 990 0 0.0
19/12/2019
13.15
 16,080 13.12 13.18 12.92 3,410 0 0.2
18/12/2019
13.12
 24,780 13.29 13.34 13.12 1,020 4,920 -0.2
17/12/2019
13.29
 21,590 13.42 13.42 13.24 1,500 0 0.1
16/12/2019
13.42
 26,920 13.19 13.44 13.19 80 0 0.0
13/12/2019
13.19
 34,520 13.16 13.46 13.12 1,760 12,000 -0.5
12/12/2019
13.16
 107,910 13.75 13.75 12.89 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
13.75
 34,390 14.18 14.32 13.75 320 80 0.0
10/12/2019
14.18
 95,040 14.31 14.42 14.18 140 14,000 -0.8
09/12/2019
14.31
 59,690 14.26 14.57 14.26 0 16,020 -0.9
06/12/2019
14.26
 75,710 14.29 14.42 14.18 280 26,500 -1.4
05/12/2019
14.29
 36,210 14.29 14.31 14.26 10,000 12,500 -0.1
04/12/2019
14.29
 21,470 14.26 14.39 14.26 100 7,300 -0.4
03/12/2019
14.26
 50,090 14.26 14.57 14.18 510 17,400 -0.9
02/12/2019
14.26
 9,010 14.44 14.44 14.18 0 1,910 -0.1
29/11/2019
14.44
 15,250 14.39 14.44 14.31 7,860 0 0.4
28/11/2019
14.39
 24,310 14.39 14.44 14.13 0 0 0
27/11/2019
14.39
 29,480 14.39 14.44 14.18 11,300 0 0.6
26/11/2019
14.39
 20,410 14.23 14.42 14.23 5,610 0 0.3
25/11/2019
14.23
 24,400 14.23 14.39 14.15 10,930 1,200 0.5
22/11/2019
14.23
 42,590 14.44 14.47 14.23 1,870 0 0.1
21/11/2019
14.44
 23,650 14.50 14.50 14.34 1,700 30 0.1
20/11/2019
14.50
 52,880 14.36 14.50 14.36 21,890 11,000 0.6
19/11/2019
14.36
 31,780 14.13 14.44 14.13 10,000 10,600 -0.0
18/11/2019
14.13
 53,480 14.44 14.44 14.13 42,000 54,000 -0.6
15/11/2019
14.44
 65,050 14.89 15.05 14.18 6,230 22,000 -0.9
14/11/2019
14.89
 147,990 14.73 15.10 14.84 31,480 21,200 0.6
13/11/2019
14.73
 226,380 13.92 14.78 14.29 1,080 22,100 -1.2
12/11/2019
13.92
 35,260 13.89 13.97 13.89 10,000 9,510 0.0
11/11/2019
13.89
 80,990 13.66 13.92 13.66 18,200 3,000 0.8
08/11/2019
13.66
 115,250 13.37 13.92 13.39 0 1,000 -0.1
07/11/2019
13.37
 31,540 13.39 13.63 13.26 10 0 0.0
06/11/2019
13.39
 106,000 13.63 13.97 13.39 100 0 0.0
05/11/2019
13.63
 141,220 14.10 14.18 13.60 100 2,500 -0.1
04/11/2019
14.10
 30,360 14.34 14.34 14.10 2,300 0 0.1
01/11/2019
14.34
 67,090 14.18 14.34 13.66 100 25,490 -1.3
31/10/2019
14.18
 28,470 14.31 14.84 14.18 0 1,000 -0.1
30/10/2019
14.31
 58,280 14.52 14.52 14.31 200 300 -0.0
29/10/2019
14.52
 82,010 14.47 14.63 14.44 200 0 0.0
28/10/2019
14.47
 40,850 14.63 14.81 14.44 200 0 0.0
25/10/2019
14.63
 51,170 14.65 14.92 14.44 0 30,060 -1.7
24/10/2019
14.65
 57,740 14.57 14.84 14.57 43,330 38,470 0.3
23/10/2019
14.57
 18,870 14.57 14.71 14.55 5,400 1,200 0.2
22/10/2019
14.57
 36,300 14.36 14.71 14.18 29,490 2,080 1.5
21/10/2019
14.36
 29,840 14.57 14.57 14.36 0 0 0
18/10/2019
14.57
 38,140 14.57 14.60 14.55 3,700 0 0.2
17/10/2019
14.57
 24,950 14.65 14.65 14.57 100 0 0.0
16/10/2019
14.65
 36,820 14.71 14.71 14.63 200 3,190 -0.2
15/10/2019
14.71
 14,260 14.71 14.97 14.57 0 4,430 -0.2
14/10/2019
14.71
 57,980 15.05 15.05 14.65 100 1,490 -0.1
11/10/2019
15.05
 8,460 15.05 15.05 14.97 100 0 0.0
10/10/2019
15.05
 40,190 15.26 15.28 15.05 25,100 4,300 1.2
09/10/2019
15.26
 68,690 15.26 15.36 15.23 45,900 20,100 1.5
08/10/2019
15.26
 14,210 15.23 15.36 15.23 9,640 5,100 0.3
07/10/2019
15.23
 16,140 15.60 15.63 15.21 0 550 -0.0
04/10/2019
15.60
 123,790 14.89 15.60 14.89 38,790 13,200 1.5
03/10/2019
14.89
 15,090 14.92 14.97 14.60 2,770 0 0.2
02/10/2019
14.92
 18,170 14.65 14.97 14.65 2,000 0 0.1
01/10/2019
14.65
 46,700 14.84 14.84 14.52 1,100 0 0.1
30/09/2019
14.84
 49,250 15.21 15.21 14.73 220 0 0.0
27/09/2019
15.21
 56,550 15.23 15.34 15.05 31,030 0 1.8
26/09/2019
15.23
 94,100 15.10 15.31 15.02 63,770 3,780 3.5
25/09/2019
15.10
 38,380 14.81 15.15 14.92 16,480 0 0.9
24/09/2019
14.81
 30,720 14.57 14.84 14.65 1,000 0 0.1
23/09/2019
14.57
 14,300 14.65 14.84 14.44 1,000 0 0.1
20/09/2019
14.65
 22,350 14.63 14.71 14.63 0 0 0
19/09/2019
14.63
 16,320 14.55 14.71 14.57 0 0 0
18/09/2019
14.55
 17,250 14.55 14.71 14.52 10 0 0.0
17/09/2019
14.55
 20,010 14.50 14.57 14.50 0 890 -0.0
16/09/2019
14.50
 82,940 14.84 14.84 14.44 2,240 8,880 -0.4
13/09/2019
14.84
 77,470 14.86 14.94 14.81 1,000 0 0.1
12/09/2019
14.86
 36,130 14.86 14.89 14.78 3,100 0 0.2
11/09/2019
14.86
 94,810 14.86 14.97 14.78 41,190 5,000 2.0
10/09/2019
14.86
 180,960 14.84 15.02 14.86 104,720 0 6.0
09/09/2019
14.84
 31,890 14.57 14.94 14.71 2,000 0 0.1
06/09/2019
14.57
 60,610 14.44 14.68 14.44 0 0 0
05/09/2019
14.44
 170,810 14.31 14.92 14.31 8,000 2,110 0.3
04/09/2019
14.31
 237,010 15.10 15.10 14.31 120 36,010 -2.0
03/09/2019
15.10
 105,970 15.23 15.34 15.10 1,900 5,000 -0.2
30/08/2019
15.23
 141,490 15.15 15.39 15.23 12,000 4,000 0.5
29/08/2019
15.15
 135,840 15.10 15.31 15.10 690 5,000 -0.2
28/08/2019
15.10
 328,480 15.73 15.73 15.10 750 5,000 -0.3
27/08/2019
15.73
 257,930 15.81 15.84 15.47 50,170 5,000 2.7
26/08/2019
15.81
 127,980 15.94 15.99 15.81 10 5,000 -0.3
23/08/2019
15.94
 24,800 16.07 16.15 15.91 200 0 0.0
22/08/2019
16.07
 111,380 15.91 16.15 15.89 0 0 0
21/08/2019
15.91
 130,270 16.02 16.12 15.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |