CTCP May Sông Hồng (msh)

34.50
-0.45
(-1.29%)
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)
10/04/2019
15.34
 1,075,690 14.58 15.34 14.37 311,970 8,270 17.0
09/04/2019
14.58
 138,850 14.77 14.80 14.58 30,920 19,500 0.6
08/04/2019
14.77
 122,410 14.72 14.80 14.58 60,970 300 3.3
05/04/2019
14.72
 425,970 14.31 14.72 14.31 68,110 400 3.7
04/04/2019
14.31
 95,960 14.29 14.45 14.26 4,160 13,000 -0.5
03/04/2019
14.29
 121,610 13.77 14.29 13.83 6,440 8,000 -0.1
02/04/2019
13.77
 41,120 13.67 14.04 13.64 6,430 9,400 -0.1
01/04/2019
13.67
 18,150 13.77 13.91 13.67 8,560 0 0.4
29/03/2019
13.77
 13,710 14.04 14.04 13.77 0 0 0
28/03/2019
14.04
 19,170 13.96 14.04 13.91 9,100 0 0.5
27/03/2019
13.96
 25,360 13.94 13.99 13.77 0 0 0
26/03/2019
13.94
 17,130 13.69 13.94 13.56 1,570 0 0.1
25/03/2019
13.69
 35,870 13.80 13.96 13.67 5,350 0 0.3
22/03/2019
13.80
 66,190 13.91 14.04 13.69 1,250 6,700 -0.3
21/03/2019
13.91
 50,160 14.26 14.31 13.91 10,300 0 0.5
20/03/2019
14.26
 15,480 14.31 14.31 13.88 480 0 0.0
19/03/2019
14.31
 77,290 14.42 14.50 13.75 1,440 0 0.1
18/03/2019
14.42
 79,540 14.26 14.53 14.18 16,180 0 0.9
15/03/2019
14.26
 39,930 14.45 14.48 14.21 400 0 0.0
14/03/2019
14.45
 11,320 14.50 14.58 14.45 0 0 0
13/03/2019
14.50
 25,680 14.64 14.75 14.45 0 0 0
12/03/2019
14.64
 129,880 14.29 14.80 14.56 100 200 -0.0
11/03/2019
14.29
 22,300 14.31 14.31 13.99 0 0 0
08/03/2019
14.31
 64,090 14.04 14.40 14.04 25,000 0 1.3
07/03/2019
14.04
 46,990 14.53 14.53 14.02 1,400 0 0.1
06/03/2019
14.53
 109,700 14.34 14.56 13.91 100 0 0.0
05/03/2019
14.34
 49,960 14.96 14.96 14.34 150 0 0.0
04/03/2019
14.96
 43,470 14.88 15.13 14.86 0 0 0
01/03/2019
14.88
 119,120 14.56 15.40 14.23 0 0 0
28/02/2019
14.56
 66,120 14.69 14.69 14.34 43,500 100 2.3
27/02/2019
14.69
 82,440 14.67 14.77 14.67 27,710 0 1.5
26/02/2019
14.67
 146,270 14.31 14.67 14.34 0 100 -0.0
25/02/2019
14.31
 210,950 14.21 14.31 13.96 138,670 100 7.2
22/02/2019
14.21
 52,280 14.31 14.31 14.04 23,000 0 1.2
21/02/2019
14.31
 78,340 14.42 14.45 14.21 36,590 0 1.9
20/02/2019
14.42
 23,830 14.48 14.50 14.31 10,000 0 0.5
19/02/2019
14.48
 42,270 14.50 14.67 14.37 19,150 200 1.0
18/02/2019
14.50
 138,180 13.72 14.50 13.72 50,010 300 2.6
15/02/2019
13.72
 74,280 13.83 13.91 13.72 1,000 0 0.1
14/02/2019
13.83
 35,200 13.94 14.13 13.77 1,000 0 0.1
13/02/2019
13.94
 47,830 13.53 14.04 13.53 2,880 0 0.1
12/02/2019
13.53
 87,140 13.37 13.67 13.37 0 0 0
11/02/2019
13.37
 20,300 13.17 13.48 13.02 0 0 0
01/02/2019
13.17
 24,390 12.96 13.37 12.99 0 0 0
31/01/2019
12.96
 26,410 12.96 12.99 12.83 0 0 0
30/01/2019
12.96
 52,900 12.99 13.23 12.94 0 0 0
29/01/2019
12.99
 75,160 12.67 13.32 12.45 28,500 0 1.4
28/01/2019
12.67
 92,430 12.15 12.68 12.10 36,900 0 1.7
25/01/2019
12.15
 38,220 12.15 12.17 12.07 0 0 0
24/01/2019
12.15
 31,970 12.28 12.29 11.99 8,000 0 0.4
23/01/2019
12.28
 48,220 12.29 12.37 12.15 4,500 0 0.2
22/01/2019
12.29
 118,490 12.24 12.38 11.88 16,500 0 0.8
21/01/2019
12.24
 16,110 11.97 12.24 11.94 9,000 0 0.4
18/01/2019
11.97
 18,750 12.10 12.10 11.64 2,000 0 0.1
17/01/2019
12.10
 33,940 12.42 12.42 12.10 7,000 0 0.3
16/01/2019
12.42
 36,510 12.37 12.83 12.29 10,500 0 0.5
15/01/2019
12.37
 117,520 11.61 12.42 11.37 65,000 0 2.9
14/01/2019
11.61
 98,700 10.99 11.72 11.02 10,000 0 0.4
11/01/2019
10.99
 18,390 11.02 11.02 10.94 8,700 0 0.4
10/01/2019
11.02
 14,810 11.03 11.07 11.02 0 0 0
09/01/2019
11.03
 42,850 11.07 11.07 10.99 5,000 0 0.2
08/01/2019
11.07
 22,560 11.02 11.17 11.07 0 0 0
07/01/2019
11.02
 10,200 11.07 11.07 10.94 0 0 0
04/01/2019
11.07
 30,470 11.07 11.17 10.88 4,000 0 0.2
03/01/2019
11.07
 46,390 11.07 11.15 10.80 3,000 0 0.1
02/01/2019
11.07
 19,350 11.07 11.17 11.05 0 0 0
28/12/2018
11.07
 26,780 11.07 11.20 10.83 18,000 0 0.7
27/12/2018
11.07
 30,790 11.07 11.21 10.88 20,000 0 0.8
26/12/2018
11.07
 18,260 10.80 11.07 10.80 2,500 0 0.1
25/12/2018
10.80
 36,630 11.21 11.21 10.70 0 0 0
24/12/2018
11.21
 19,500 11.30 11.48 10.97 10,000 180 0.4
21/12/2018
11.30
 30,740 11.20 11.34 10.60 17,130 0 0.7
20/12/2018
11.20
 53,070 11.34 11.34 10.88 0 0 0
19/12/2018
11.34
 18,460 11.47 11.48 11.33 0 0 0
18/12/2018
11.47
 33,710 10.86 11.48 10.59 4,050 0 0.2
17/12/2018
10.86
 29,230 10.75 11.15 10.53 0 0 0
14/12/2018
10.75
 97,990 11.34 11.34 10.59 0 0 0
13/12/2018
11.34
 182,210 11.56 11.61 11.21 108,000 0 4.5
12/12/2018
11.56
 134,820 12.18 12.42 11.34 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
11/12/2018
12.18
 47,340 12.48 13.10 11.88 0 0 0
10/12/2018
12.48
 94,800 12.50 12.55 12.16 100 0 0.0
07/12/2018
12.50
 44,440 12.43 12.68 12.43 11,000 0 0.6
06/12/2018
12.43
 107,370 12.50 12.50 12.18 55,000 0 2.7
05/12/2018
12.50
 266,020 13.07 13.10 12.17 91,300 0 4.6
04/12/2018
13.07
 135,900 13.05 13.20 13.03 90,190 0 4.8
03/12/2018
13.05
 233,640 13.65 13.65 12.73 173,010 0 9.2
30/11/2018
13.65
 141,060 13.92 13.97 13.62 113,000 0 6.2
29/11/2018
13.92
 96,040 13.42 14.34 13.92 480 0 0.0
28/11/2018
13.42
 365,510 13.42 13.42 12.93 0 0 0
30/11/-0001
12.90
 408,200 12.83 13.07 12.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |