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)
23/12/2024
31.87
 303,200 31.99 32.47 31.51 20,700 20,700 -0.0
20/12/2024
31.75
 258,500 31.27 31.87 30.97 12,000 6,000 0.3
19/12/2024
31.21
 297,900 31.09 31.99 30.91 9,700 10,600 -0.1
18/12/2024
31.27
 141,100 31.33 31.45 31.09 5,000 100 0.3
17/12/2024
31.27
 375,400 31.27 31.51 30.91 101,000 3,300 5.1
16/12/2024
31.27
 207,800 31.21 31.63 31.15 2,900 30,200 -1.4
13/12/2024
31.21
 159,200 31.63 32.05 31.21 6,300 16,800 -0.6
12/12/2024
31.63
 1,073,300 30.31 32.11 30.31 103,300 11,200 4.8
11/12/2024
30.19
 189,100 29.83 30.19 29.59 49,200 200 2.4
10/12/2024
29.95
 132,800 30.25 30.25 29.89 12,300 300 0.6
09/12/2024
30.25
 251,500 29.95 30.85 29.80 16,400 15,100 0.1
06/12/2024
29.89
 212,000 29.38 30.25 29.35 33,200 0 1.6
05/12/2024
29.41
 342,700 28.48 29.65 28.48 98,700 6,700 4.5
04/12/2024
28.48
 203,800 28.69 28.99 28.45 24,500 2,400 1.1
03/12/2024
28.81
 203,700 29.11 29.26 28.81 2,500 1,100 0.1
02/12/2024
29.11
 265,600 29.59 29.59 28.81 282,750 281,350 0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024
29.53
 396,100 29.47 30.91 28.93 20,000 71,300 -2.5
28/11/2024
29.35
 321,900 29.57 29.63 29.35 9,300 49,500 -2.1
27/11/2024
29.52
 144,300 29.57 29.63 29.40 500 29,800 -1.5
26/11/2024
29.57
 187,800 29.57 29.68 29.35 7,500 10,300 -0.1
25/11/2024
29.63
 223,000 29.74 29.91 29.35 3,900 38,800 -1.8
22/11/2024
29.63
 266,200 29.01 29.96 28.84 50,100 11,400 2.0
21/11/2024
29.01
 149,500 28.51 29.07 28.51 44,600 300 2.3
20/11/2024
28.51
 201,800 27.84 28.73 27.61 47,600 700 2.4
19/11/2024
28.06
 257,400 29.40 29.40 28.06 16,600 2,600 0.7
18/11/2024
29.12
 214,500 29.01 29.40 28.56 23,600 10,600 0.7
15/11/2024
29.01
 383,100 29.12 29.35 28.51 54,700 0 2.8
14/11/2024
29.12
 549,300 29.12 29.96 29.12 40,100 2,600 2.0
13/11/2024
28.84
 321,800 28.28 29.12 28.23 51,800 0 2.7
12/11/2024
28.28
 198,400 28.28 28.79 28.17 27,900 0 1.4
11/11/2024
28.56
 227,900 28.56 28.90 28.40 25,000 5,100 1.0
08/11/2024
28.45
 489,600 27.36 28.45 27.22 13,500 3,100 0.5
07/11/2024
27.36
 131,000 27.44 27.56 27.22 800 0 0.0
06/11/2024
27.33
 238,700 27.44 27.58 27.02 0 0 0
05/11/2024
27.05
 99,300 26.88 27.28 26.88 1,900 0 0.1
04/11/2024
26.88
 157,200 26.83 27.28 26.55 3,600 3,200 0.0
01/11/2024
26.83
 152,300 26.88 26.91 26.66 2,100 1,700 0.0
31/10/2024
26.88
 331,400 26.63 27.05 26.63 100 900 -0.0
30/10/2024
26.55
 128,300 25.88 26.55 25.88 1,300 200 0.1
29/10/2024
25.96
 74,100 25.68 26.16 25.62 3,900 0 0.2
28/10/2024
25.57
 43,000 25.26 25.57 25.26 2,700 500 0.1
25/10/2024
25.29
 35,100 25.29 25.40 25.23 0 0 0
24/10/2024
25.26
 77,400 25.26 25.48 25.20 0 0 0
23/10/2024
25.26
 28,300 25.20 25.40 25.12 700 0 0.0
22/10/2024
25.20
 88,500 25.20 25.43 24.98 2,300 4,200 -0.1
21/10/2024
25.20
 73,000 25.37 25.57 25.20 700 1,000 -0.0
18/10/2024
25.37
 29,400 25.60 25.71 25.37 0 100 -0.0
17/10/2024
25.60
 87,700 25.20 25.88 25.20 1,600 600 0.0
16/10/2024
25.20
 19,900 25.15 25.20 25.12 0 900 -0.0
15/10/2024
25.20
 77,700 25.32 25.32 25.09 0 3,800 -0.2
14/10/2024
25.32
 125,900 25.37 25.43 25.12 300 96,700 -4.3
11/10/2024
25.40
 25,300 25.23 25.40 25.20 1,000 0 0.0
10/10/2024
25.32
 150,300 25.48 25.54 25.20 2,800 100,000 -4.4
09/10/2024
25.20
 83,100 25.09 25.34 25.09 2,400 50,000 -2.1
08/10/2024
25.09
 114,900 25.20 25.43 25.09 600 46,800 -2.1
07/10/2024
25.15
 173,700 25.82 25.82 25.06 1,600 52,300 -2.3
04/10/2024
25.54
 78,400 25.62 25.99 25.54 0 3,300 -0.2
03/10/2024
25.60
 100,700 25.60 25.79 25.34 0 0 0
02/10/2024
25.60
 201,900 26.04 26.07 25.60 5,000 9,300 -0.2
01/10/2024
26.02
 240,200 26.32 26.55 26.02 3,300 61,700 -2.7
30/09/2024
26.32
 153,100 26.27 26.49 26.16 0 11,100 -0.5
27/09/2024
26.27
 221,100 26.69 26.86 26.07 0 51,300 -2.4
26/09/2024
26.72
 158,200 26.94 27.00 26.63 16,600 0 0.8
25/09/2024
26.66
 212,100 26.72 26.77 26.52 10,100 1,400 0.4
24/09/2024
26.60
 39,600 26.86 26.86 26.52 800 0 0.0
23/09/2024
26.46
 68,400 26.52 26.69 26.46 100 0 0.0
20/09/2024
26.66
 81,800 27.16 27.16 26.66 0 1,800 -0.1
19/09/2024
26.91
 36,300 27.05 27.05 26.72 100 2,800 -0.1
18/09/2024
26.77
 45,700 27.16 27.22 26.77 0 0 0
17/09/2024
26.97
 84,500 26.44 26.97 26.35 3,200 2,600 0.0
16/09/2024
26.44
 39,200 26.77 26.83 26.32 1,500 300 0.1
13/09/2024
26.77
 48,100 26.69 26.83 26.60 1,400 1,000 0.0
12/09/2024
26.69
 50,400 26.58 26.86 26.46 5,300 0 0.3
11/09/2024
26.44
 208,200 27.00 27.05 26.32 4,800 900 0.2
10/09/2024
27.25
 39,800 27.30 27.47 27.11 0 800 -0.0
09/09/2024
27.30
 38,500 27.14 27.30 26.97 0 0 0
06/09/2024
27.16
 95,600 26.77 27.39 26.77 9,600 0 0.5
05/09/2024
27.02
 78,800 26.94 27.22 26.60 1,000 7,600 -0.3
04/09/2024
26.91
 102,300 27.44 27.44 26.91 100 4,300 -0.2
30/08/2024
27.58
 75,900 27.44 27.61 27.16 0 4,400 -0.2
29/08/2024
27.36
 107,300 27.81 27.81 27.36 700 900 -0.0
28/08/2024
27.61
 99,600 27.89 28.00 27.16 5,200 4,700 0.0
27/08/2024
28.00
 142,400 28.00 28.00 27.50 2,500 5,700 -0.2
26/08/2024
28.00
 209,200 27.78 28.84 27.78 800 25,000 -1.2
23/08/2024
27.89
 124,900 27.78 28.00 27.72 0 2,900 -0.1
22/08/2024
27.98
 156,100 28.28 28.45 27.95 1,800 3,400 -0.1
21/08/2024
28.45
 394,300 27.53 29.12 27.50 30,600 2,900 1.4
20/08/2024
27.53
 158,200 27.78 27.89 27.44 4,000 2,300 0.1
19/08/2024
27.81
 233,000 27.56 27.95 27.56 300 10,000 -0.5
16/08/2024
27.44
 334,600 27.33 27.86 27.25 10,100 18,500 -0.4
15/08/2024
27.33
 103,800 27.30 27.33 26.66 5,900 5,400 0.0
14/08/2024
27.33
 242,800 27.44 28.00 27.22 8,900 9,800 -0.0
13/08/2024
27.22
 181,000 27.16 27.33 26.77 7,100 12,300 -0.3
12/08/2024
27.22
 202,700 27.14 27.44 26.88 12,900 0 0.6
09/08/2024
26.83
 135,700 26.94 27.11 26.60 900 3,200 -0.1
08/08/2024
26.60
 503,100 24.87 26.60 24.87 33,300 6,700 1.2
07/08/2024
24.87
 46,600 25.32 25.32 24.64 700 13,200 -0.6
06/08/2024
24.70
 56,100 24.42 24.78 24.08 3,200 200 0.1
05/08/2024
24.42
 214,200 24.25 25.09 23.80 4,800 0 0.2
02/08/2024
25.20
 121,200 24.11 25.20 24.11 14,100 78,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |