CTCP May Sông Hồng (msh)

30.40
0.10
(0.33%)
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
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
30.34
 159,200 30.75 31.16 30.34 6,300 16,800 -0.6
12/12/2024
30.75
 1,073,300 29.47 31.22 29.47 103,300 11,200 4.8
11/12/2024
29.35
 189,100 29.00 29.35 28.77 49,200 200 2.4
10/12/2024
29.12
 132,800 29.41 29.41 29.06 12,300 300 0.6
09/12/2024
29.41
 251,500 29.12 29.99 28.97 16,400 15,100 0.1
06/12/2024
29.06
 212,000 28.56 29.41 28.54 33,200 0 1.6
05/12/2024
28.59
 342,700 27.69 28.83 27.69 98,700 6,700 4.5
04/12/2024
27.69
 203,800 27.89 28.18 27.66 24,500 2,400 1.1
03/12/2024
28.01
 203,700 28.30 28.45 28.01 2,500 1,100 0.1
02/12/2024
28.30
 265,600 28.77 28.77 28.01 282,750 281,350 0.1
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024
28.71
 396,100 28.65 30.05 28.13 20,000 71,300 -2.5
28/11/2024
28.54
 321,900 28.75 28.81 28.54 9,300 49,500 -2.1
27/11/2024
28.70
 144,300 28.75 28.81 28.59 500 29,800 -1.5
26/11/2024
28.75
 187,800 28.75 28.86 28.54 7,500 10,300 -0.1
25/11/2024
28.81
 223,000 28.92 29.08 28.54 3,900 38,800 -1.8
22/11/2024
28.81
 266,200 28.21 29.13 28.05 50,100 11,400 2.0
21/11/2024
28.21
 149,500 27.72 28.26 27.72 44,600 300 2.3
20/11/2024
27.72
 201,800 27.06 27.94 26.85 47,600 700 2.4
19/11/2024
27.28
 257,400 28.59 28.59 27.28 16,600 2,600 0.7
18/11/2024
28.32
 214,500 28.21 28.59 27.77 23,600 10,600 0.7
15/11/2024
28.21
 383,100 28.32 28.54 27.72 54,700 0 2.8
14/11/2024
28.32
 549,300 28.32 29.13 28.32 40,100 2,600 2.0
13/11/2024
28.05
 321,800 27.50 28.32 27.45 51,800 0 2.7
12/11/2024
27.50
 198,400 27.50 27.99 27.39 27,900 0 1.4
11/11/2024
27.77
 227,900 27.77 28.10 27.61 25,000 5,100 1.0
08/11/2024
27.66
 489,600 26.60 27.66 26.47 13,500 3,100 0.5
07/11/2024
26.60
 131,000 26.68 26.79 26.47 800 0 0.0
06/11/2024
26.57
 238,700 26.68 26.82 26.28 0 0 0
05/11/2024
26.30
 99,300 26.14 26.52 26.14 1,900 0 0.1
04/11/2024
26.14
 157,200 26.08 26.52 25.81 3,600 3,200 0.0
01/11/2024
26.08
 152,300 26.14 26.17 25.92 2,100 1,700 0.0
31/10/2024
26.14
 331,400 25.89 26.30 25.89 100 900 -0.0
30/10/2024
25.81
 128,300 25.16 25.81 25.16 1,300 200 0.1
29/10/2024
25.24
 74,100 24.97 25.43 24.91 3,900 0 0.2
28/10/2024
24.86
 43,000 24.56 24.86 24.56 2,700 500 0.1
25/10/2024
24.59
 35,100 24.59 24.70 24.53 0 0 0
24/10/2024
24.56
 77,400 24.56 24.78 24.51 0 0 0
23/10/2024
24.56
 28,300 24.51 24.70 24.42 700 0 0.0
22/10/2024
24.51
 88,500 24.51 24.72 24.29 2,300 4,200 -0.1
21/10/2024
24.51
 73,000 24.67 24.86 24.51 700 1,000 -0.0
18/10/2024
24.67
 29,400 24.89 25.00 24.67 0 100 -0.0
17/10/2024
24.89
 87,700 24.51 25.16 24.51 1,600 600 0.0
16/10/2024
24.51
 19,900 24.45 24.51 24.42 0 900 -0.0
15/10/2024
24.51
 77,700 24.61 24.61 24.40 0 3,800 -0.2
14/10/2024
24.61
 125,900 24.67 24.72 24.42 300 96,700 -4.3
11/10/2024
24.70
 25,300 24.53 24.70 24.51 1,000 0 0.0
10/10/2024
24.61
 150,300 24.78 24.83 24.51 2,800 100,000 -4.4
09/10/2024
24.51
 83,100 24.40 24.64 24.40 2,400 50,000 -2.1
08/10/2024
24.40
 114,900 24.51 24.72 24.40 600 46,800 -2.1
07/10/2024
24.45
 173,700 25.10 25.10 24.37 1,600 52,300 -2.3
04/10/2024
24.83
 78,400 24.91 25.27 24.83 0 3,300 -0.2
03/10/2024
24.89
 100,700 24.89 25.08 24.64 0 0 0
02/10/2024
24.89
 201,900 25.32 25.35 24.89 5,000 9,300 -0.2
01/10/2024
25.30
 240,200 25.59 25.81 25.30 3,300 61,700 -2.7
30/09/2024
25.59
 153,100 25.54 25.76 25.43 0 11,100 -0.5
27/09/2024
25.54
 221,100 25.95 26.11 25.35 0 51,300 -2.4
26/09/2024
25.98
 158,200 26.19 26.25 25.89 16,600 0 0.8
25/09/2024
25.92
 212,100 25.98 26.03 25.79 10,100 1,400 0.4
24/09/2024
25.87
 39,600 26.11 26.11 25.79 800 0 0.0
23/09/2024
25.73
 68,400 25.79 25.95 25.73 100 0 0.0
20/09/2024
25.92
 81,800 26.41 26.41 25.92 0 1,800 -0.1
19/09/2024
26.17
 36,300 26.30 26.30 25.98 100 2,800 -0.1
18/09/2024
26.03
 45,700 26.41 26.47 26.03 0 0 0
17/09/2024
26.22
 84,500 25.70 26.22 25.62 3,200 2,600 0.0
16/09/2024
25.70
 39,200 26.03 26.08 25.59 1,500 300 0.1
13/09/2024
26.03
 48,100 25.95 26.08 25.87 1,400 1,000 0.0
12/09/2024
25.95
 50,400 25.84 26.11 25.73 5,300 0 0.3
11/09/2024
25.70
 208,200 26.25 26.30 25.59 4,800 900 0.2
10/09/2024
26.49
 39,800 26.55 26.71 26.36 0 800 -0.0
09/09/2024
26.55
 38,500 26.38 26.55 26.22 0 0 0
06/09/2024
26.41
 95,600 26.03 26.63 26.03 9,600 0 0.5
05/09/2024
26.28
 78,800 26.19 26.47 25.87 1,000 7,600 -0.3
04/09/2024
26.17
 102,300 26.68 26.68 26.17 100 4,300 -0.2
30/08/2024
26.82
 75,900 26.68 26.85 26.41 0 4,400 -0.2
29/08/2024
26.60
 107,300 27.04 27.04 26.60 700 900 -0.0
28/08/2024
26.85
 99,600 27.12 27.23 26.41 5,200 4,700 0.0
27/08/2024
27.23
 142,400 27.23 27.23 26.74 2,500 5,700 -0.2
26/08/2024
27.23
 209,200 27.01 28.05 27.01 800 25,000 -1.2
23/08/2024
27.12
 124,900 27.01 27.23 26.96 0 2,900 -0.1
22/08/2024
27.20
 156,100 27.50 27.66 27.17 1,800 3,400 -0.1
21/08/2024
27.66
 394,300 26.77 28.32 26.74 30,600 2,900 1.4
20/08/2024
26.77
 158,200 27.01 27.12 26.68 4,000 2,300 0.1
19/08/2024
27.04
 233,000 26.79 27.17 26.79 300 10,000 -0.5
16/08/2024
26.68
 334,600 26.57 27.09 26.49 10,100 18,500 -0.4
15/08/2024
26.57
 103,800 26.55 26.57 25.92 5,900 5,400 0.0
14/08/2024
26.57
 242,800 26.68 27.23 26.47 8,900 9,800 -0.0
13/08/2024
26.47
 181,000 26.41 26.57 26.03 7,100 12,300 -0.3
12/08/2024
26.47
 202,700 26.38 26.68 26.14 12,900 0 0.6
09/08/2024
26.08
 135,700 26.19 26.36 25.87 900 3,200 -0.1
08/08/2024
25.87
 503,100 24.18 25.87 24.18 33,300 6,700 1.2
07/08/2024
24.18
 46,600 24.61 24.61 23.96 700 13,200 -0.6
06/08/2024
24.02
 56,100 23.74 24.10 23.42 3,200 200 0.1
05/08/2024
23.74
 214,200 23.58 24.40 23.14 4,800 0 0.2
02/08/2024
24.51
 121,200 23.44 24.51 23.44 14,100 78,000 -2.8
01/08/2024
23.96
 160,900 25.21 25.21 23.44 5,000 4,900 -0.0
31/07/2024
25.19
 91,500 25.32 25.46 24.83 100 2,600 -0.1
30/07/2024
25.10
 83,800 24.91 25.13 24.67 200 15,100 -0.7
29/07/2024
24.91
 51,200 25.16 25.49 24.89 200 15,100 -0.7
26/07/2024
25.10
 46,200 24.51 25.10 24.31 0 3,400 -0.2
25/07/2024
24.29
 41,100 24.56 24.56 24.07 0 9,100 -0.4

Chính sách bảo mật | Điều khoản sử dụng |