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)
27/03/2019
13.58
 25,360 13.55 13.60 13.39 0 0 0
26/03/2019
13.55
 17,130 13.31 13.55 13.18 1,570 0 0.1
25/03/2019
13.31
 35,870 13.42 13.58 13.29 5,350 0 0.3
22/03/2019
13.42
 66,190 13.52 13.66 13.31 1,250 6,700 -0.3
21/03/2019
13.52
 50,160 13.87 13.92 13.52 10,300 0 0.5
20/03/2019
13.87
 15,480 13.92 13.92 13.50 480 0 0.0
19/03/2019
13.92
 77,290 14.02 14.10 13.37 1,440 0 0.1
18/03/2019
14.02
 79,540 13.87 14.13 13.79 16,180 0 0.9
15/03/2019
13.87
 39,930 14.05 14.08 13.81 400 0 0.0
14/03/2019
14.05
 11,320 14.10 14.18 14.05 0 0 0
13/03/2019
14.10
 25,680 14.23 14.34 14.05 0 0 0
12/03/2019
14.23
 129,880 13.89 14.39 14.15 100 200 -0.0
11/03/2019
13.89
 22,300 13.92 13.92 13.60 0 0 0
08/03/2019
13.92
 64,090 13.66 14.00 13.66 25,000 0 1.3
07/03/2019
13.66
 46,990 14.13 14.13 13.63 1,400 0 0.1
06/03/2019
14.13
 109,700 13.94 14.15 13.52 100 0 0.0
05/03/2019
13.94
 49,960 14.55 14.55 13.94 150 0 0.0
04/03/2019
14.55
 43,470 14.47 14.71 14.44 0 0 0
01/03/2019
14.47
 119,120 14.15 14.97 13.84 0 0 0
28/02/2019
14.15
 66,120 14.29 14.29 13.94 43,500 100 2.3
27/02/2019
14.29
 82,440 14.26 14.36 14.26 27,710 0 1.5
26/02/2019
14.26
 146,270 13.92 14.26 13.94 0 100 -0.0
25/02/2019
13.92
 210,950 13.81 13.92 13.58 138,670 100 7.2
22/02/2019
13.81
 52,280 13.92 13.92 13.66 23,000 0 1.2
21/02/2019
13.92
 78,340 14.02 14.05 13.81 36,590 0 1.9
20/02/2019
14.02
 23,830 14.08 14.10 13.92 10,000 0 0.5
19/02/2019
14.08
 42,270 14.10 14.26 13.97 19,150 200 1.0
18/02/2019
14.10
 138,180 13.34 14.10 13.34 50,010 300 2.6
15/02/2019
13.34
 74,280 13.45 13.52 13.34 1,000 0 0.1
14/02/2019
13.45
 35,200 13.55 13.73 13.39 1,000 0 0.1
13/02/2019
13.55
 47,830 13.16 13.66 13.16 2,880 0 0.1
12/02/2019
13.16
 87,140 13.00 13.29 13.00 0 0 0
11/02/2019
13.00
 20,300 12.80 13.10 12.66 0 0 0
01/02/2019
12.80
 24,390 12.61 13.00 12.63 0 0 0
31/01/2019
12.61
 26,410 12.61 12.63 12.47 0 0 0
30/01/2019
12.61
 52,900 12.63 12.87 12.58 0 0 0
29/01/2019
12.63
 75,160 12.32 12.95 12.11 28,500 0 1.4
28/01/2019
12.32
 92,430 11.82 12.33 11.76 36,900 0 1.7
25/01/2019
11.82
 38,220 11.82 11.83 11.74 0 0 0
24/01/2019
11.82
 31,970 11.94 11.95 11.66 8,000 0 0.4
23/01/2019
11.94
 48,220 11.95 12.03 11.82 4,500 0 0.2
22/01/2019
11.95
 118,490 11.90 12.04 11.55 16,500 0 0.8
21/01/2019
11.90
 16,110 11.63 11.90 11.61 9,000 0 0.4
18/01/2019
11.63
 18,750 11.76 11.76 11.32 2,000 0 0.1
17/01/2019
11.76
 33,940 12.08 12.08 11.76 7,000 0 0.3
16/01/2019
12.08
 36,510 12.03 12.47 11.95 10,500 0 0.5
15/01/2019
12.03
 117,520 11.29 12.08 11.06 65,000 0 2.9
14/01/2019
11.29
 98,700 10.69 11.40 10.71 10,000 0 0.4
11/01/2019
10.69
 18,390 10.71 10.71 10.64 8,700 0 0.4
10/01/2019
10.71
 14,810 10.73 10.77 10.71 0 0 0
09/01/2019
10.73
 42,850 10.77 10.77 10.69 5,000 0 0.2
08/01/2019
10.77
 22,560 10.71 10.86 10.77 0 0 0
07/01/2019
10.71
 10,200 10.77 10.77 10.64 0 0 0
04/01/2019
10.77
 30,470 10.77 10.86 10.58 4,000 0 0.2
03/01/2019
10.77
 46,390 10.77 10.85 10.50 3,000 0 0.1
02/01/2019
10.77
 19,350 10.77 10.86 10.74 0 0 0
28/12/2018
10.77
 26,780 10.77 10.89 10.53 18,000 0 0.7
27/12/2018
10.77
 30,790 10.77 10.90 10.58 20,000 0 0.8
26/12/2018
10.77
 18,260 10.50 10.77 10.50 2,500 0 0.1
25/12/2018
10.50
 36,630 10.90 10.90 10.40 0 0 0
24/12/2018
10.90
 19,500 10.99 11.16 10.66 10,000 180 0.4
21/12/2018
10.99
 30,740 10.89 11.03 10.31 17,130 0 0.7
20/12/2018
10.89
 53,070 11.03 11.03 10.58 0 0 0
19/12/2018
11.03
 18,460 11.15 11.16 11.02 0 0 0
18/12/2018
11.15
 33,710 10.56 11.16 10.29 4,050 0 0.2
17/12/2018
10.56
 29,230 10.45 10.85 10.24 0 0 0
14/12/2018
10.45
 97,990 11.03 11.03 10.29 0 0 0
13/12/2018
11.03
 182,210 11.24 11.29 10.90 108,000 0 4.5
12/12/2018
11.24
 134,820 11.84 12.08 11.03 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
11/12/2018
11.84
 47,340 12.13 12.74 11.55 0 0 0
10/12/2018
12.13
 94,800 12.16 12.21 11.82 100 0 0.0
07/12/2018
12.16
 44,440 12.08 12.33 12.08 11,000 0 0.6
06/12/2018
12.08
 107,370 12.16 12.16 11.84 55,000 0 2.7
05/12/2018
12.16
 266,020 12.71 12.74 11.83 91,300 0 4.6
04/12/2018
12.71
 135,900 12.69 12.83 12.66 90,190 0 4.8
03/12/2018
12.69
 233,640 13.27 13.27 12.37 173,010 0 9.2
30/11/2018
13.27
 141,060 13.53 13.58 13.24 113,000 0 6.2
29/11/2018
13.53
 96,040 13.05 13.95 13.53 480 0 0.0
28/11/2018
13.05
 365,510 13.05 13.05 12.57 0 0 0
30/11/-0001
12.54
 408,200 12.47 12.71 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |