CTCP May Sông Hồng (msh)

33.80
-0.05
(-0.15%)
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
(2025-11-04) 		-3.85 -10.13% 14,477,700 274,900 11.8
33.80
40.50
33.85
2 tháng
(2025-10-06) 		-0.45 -1.30% 19,063,400 392,200 16.1
33.10
40.50
33.85
3 tháng
(2025-09-05) 		-2.15 -5.92% 23,257,000 400,600 16.6
33.10
40.50
33.85
6 tháng
(2025-06-09) 		-1.60 -4.48% 53,051,800 -654,100 -24.9
33.10
40.50
33.85
12 tháng
(2024-12-09) 		0.55 1.64% 89,140,800 335,030 15.4
26.17
41.13
33.85
24 tháng
(2023-12-15) 		11.75 52.48% 129,777,200 603,520 26.7
22.15
41.13
33.85
36 tháng
(2022-12-20) 		14.91 77.46% 165,993,800 251,710 24.4
18.52
41.13
33.85
60 tháng
(2020-12-30) 		21.16 162.82% 221,301,250 -949,865 35.7
12.76
41.13
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
27.69
 117,700 28.31 28.31 27.69 100 1,100 -0.0
02/05/2024
27.75
 198,900 26.88 27.84 26.44 13,000 28,700 -0.7
26/04/2024
26.88
 18,100 27.06 27.06 26.16 400 2,900 -0.1
25/04/2024
27.06
 31,900 26.81 27.06 26.63 0 600 -0.0
24/04/2024
26.75
 53,200 26.32 27.06 26.32 3,600 3,400 0.0
23/04/2024
26.57
 43,000 26.69 26.69 26.07 800 11,300 -0.4
22/04/2024
26.69
 61,400 26.13 26.69 25.85 18,000 3,400 0.6
19/04/2024
26.25
 97,200 25.32 26.32 25.32 29,100 4,000 1.1
17/04/2024
26.19
 75,700 26.57 26.57 26.01 26,400 7,400 0.8
16/04/2024
26.57
 136,300 26.25 26.57 25.69 4,000 13,000 -0.4
15/04/2024
26.25
 356,800 27.69 27.69 25.82 3,200 23,300 -0.9
12/04/2024
27.69
 114,900 27.03 27.69 27.03 12,100 1,000 0.5
11/04/2024
27.06
 205,200 27.06 27.31 26.66 8,600 19,500 -0.5
10/04/2024
27.69
 46,700 28.25 28.25 27.62 1,000 7,100 -0.3
09/04/2024
28.25
 89,700 27.47 28.28 27.47 6,900 4,000 0.1
08/04/2024
27.78
 181,800 28.46 28.56 27.62 4,500 46,400 -1.9
05/04/2024
28.46
 220,000 29.18 29.21 28.37 4,800 5,000 -0.0
04/04/2024
29.21
 262,800 28.62 29.36 28.62 10,000 8,600 0.1
03/04/2024
28.53
 551,600 27.19 28.62 27.13 103,300 600 4.6
02/04/2024
27.03
 55,600 26.75 27.03 26.66 1,200 1,300 -0.0
01/04/2024
26.75
 86,700 27.00 27.25 26.69 6,400 10,800 -0.2
29/03/2024
27.00
 60,000 26.91 27.09 26.91 0 4,500 -0.2
28/03/2024
27.00
 50,300 26.88 27.25 26.88 100 6,200 -0.3
27/03/2024
26.94
 98,000 26.50 27.19 26.50 2,600 0 0.1
26/03/2024
26.69
 67,400 26.01 26.75 26.01 2,800 100 0.1
25/03/2024
26.72
 59,600 27.28 27.28 25.35 0 9,200 -0.4
22/03/2024
27.25
 72,300 27.28 27.28 26.94 0 200 -0.0
21/03/2024
27.28
 174,400 27.13 27.34 26.94 11,500 0 0.5
20/03/2024
26.88
 59,400 26.94 26.94 26.44 2,200 2,300 -0.0
19/03/2024
26.75
 53,300 26.60 26.94 26.35 3,200 0 0.1
18/03/2024
26.63
 341,500 27.13 27.13 25.20 16,000 2,300 0.6
15/03/2024
27.06
 259,500 26.78 27.25 26.75 74,900 200 3.2
14/03/2024
27.25
 313,200 26.72 27.47 26.72 118,700 13,400 4.6
13/03/2024
26.63
 382,300 25.82 27.34 25.82 8,600 4,700 0.2
12/03/2024
25.82
 232,300 25.26 26.01 25.07 11,100 800 0.4
11/03/2024
25.26
 211,900 25.48 25.85 25.07 8,000 1,600 0.3
08/03/2024
25.20
 196,800 25.35 25.35 24.89 40,300 1,100 1.6
07/03/2024
25.29
 127,500 25.07 25.32 24.89 1,100 1,200 -0.0
06/03/2024
24.92
 54,600 25.51 25.51 24.92 400 300 0.0
05/03/2024
25.51
 82,700 25.79 25.79 25.45 2,800 0 0.1
04/03/2024
25.66
 203,100 25.26 25.79 25.26 22,800 1,710 0.9
01/03/2024
25.10
 123,700 25.01 25.20 24.89 7,300 2,000 0.2
29/02/2024
24.89
 135,100 25.04 25.26 24.73 0 2,900 -0.1
28/02/2024
24.95
 170,000 25.45 25.76 24.89 0 1,000 -0.0
27/02/2024
25.51
 92,400 25.32 25.82 25.32 3,600 0 0.1
26/02/2024
25.51
 230,200 24.61 25.57 24.61 16,700 1,600 0.6
23/02/2024
24.57
 265,700 24.92 25.23 24.57 12,600 0 0.5
22/02/2024
24.79
 73,300 24.70 24.98 24.70 5,000 500 0.2
21/02/2024
24.73
 83,300 24.76 24.89 24.70 5,400 0 0.2
20/02/2024
24.79
 83,800 25.26 25.26 24.67 3,500 700 0.1
19/02/2024
24.89
 106,700 25.26 25.45 24.89 3,000 1,300 0.1
16/02/2024
25.26
 67,500 25.45 25.51 25.20 0 1,300 -0.1
15/02/2024
25.35
 186,100 24.57 25.76 24.39 5,000 300 0.2
07/02/2024
24.61
 110,400 24.64 24.67 24.51 2,400 100 0.1
06/02/2024
24.54
 63,000 24.39 24.64 24.39 4,900 0 0.2
05/02/2024
24.57
 121,100 24.33 24.76 24.14 5,500 1,000 0.2
02/02/2024
24.36
 122,200 24.42 24.51 24.14 400 14,100 -0.5
01/02/2024
24.26
 164,500 24.01 24.57 24.01 2,400 22,500 -0.8
31/01/2024
24.26
 326,900 24.57 24.57 24.14 0 0 0
30/01/2024
23.89
 211,100 23.77 23.89 23.33 3,000 800 0.1
29/01/2024
23.39
 211,500 22.99 23.58 22.96 8,700 3,600 0.2
26/01/2024
22.96
 43,800 22.96 23.02 22.83 0 1,000 -0.0
25/01/2024
22.96
 13,300 22.96 22.96 22.83 0 0 0
24/01/2024
22.96
 98,800 22.93 23.14 22.83 2,000 0 0.1
23/01/2024
22.89
 47,500 22.96 22.96 22.74 2,600 300 0.1
22/01/2024
22.96
 55,400 22.93 22.96 22.71 200 0 0.0
19/01/2024
22.96
 43,000 22.93 23.02 22.80 0 17,800 -0.7
18/01/2024
22.89
 29,100 23.08 23.08 22.74 900 100 0.0
17/01/2024
22.99
 42,500 22.71 23.11 22.71 100 100 -0
16/01/2024
22.71
 43,800 22.71 22.77 22.65 0 0 0
15/01/2024
22.71
 59,800 22.83 22.83 22.71 0 0 0
12/01/2024
22.71
 84,400 23.14 23.14 22.71 200 0 0.0
11/01/2024
23.14
 96,600 23.27 23.27 23.02 7,400 0 0.3
10/01/2024
23.21
 92,600 23.27 23.30 23.05 7,700 0 0.3
09/01/2024
23.27
 108,200 23.08 23.45 23.08 13,900 6,100 0.3
08/01/2024
23.05
 91,800 23.27 23.27 22.99 0 1,600 -0.1
05/01/2024
23.27
 60,900 23.33 23.33 23.02 2,000 300 0.1
04/01/2024
23.27
 110,900 23.64 23.64 23.27 1,000 400 0.0
03/01/2024
23.58
 116,100 22.77 23.58 22.46 30,900 800 1.1
02/01/2024
22.77
 45,600 22.58 22.89 22.58 1,300 0 0.0
29/12/2023
22.58
 137,100 23.21 23.21 22.58 600 1,000 -0.0
28/12/2023
23.21
 91,400 23.39 23.49 23.08 200 3,300 -0.1
27/12/2023
23.39
 158,700 22.93 23.42 23.02 1,300 600 0.0
26/12/2023
22.93
 78,300 22.89 23.14 22.89 0 0 0
25/12/2023
22.89
 122,200 22.46 22.89 22.46 3,300 0 0.1
22/12/2023
22.46
 55,100 22.61 22.83 22.46 1,000 1,200 -0.0
21/12/2023
22.61
 16,600 22.71 22.71 22.58 0 0 0
20/12/2023
22.71
 89,500 22.27 22.71 22.40 59,000 2,200 2.1
19/12/2023
22.27
 55,100 22.15 22.30 21.90 300 0 0.0
18/12/2023
22.15
 52,000 22.40 22.40 22.15 200 800 -0.0
15/12/2023
22.40
 103,100 22.77 22.77 22.40 2,300 500 0.1
14/12/2023
22.77
 115,200 23.02 23.17 22.77 0 0 0
13/12/2023
23.02
 92,800 23.36 23.61 23.02 0 0 0
12/12/2023
23.36
 224,800 23.14 23.61 23.17 100 1,600 -0.1
11/12/2023
23.14
 73,700 23.36 23.36 23.02 0 4,300 -0.2
08/12/2023
23.36
 104,300 23.45 23.45 23.17 0 0 0
07/12/2023
23.45
 226,700 23.27 23.64 22.93 24,800 7,500 0.6
06/12/2023
23.27
 116,800 23.02 23.30 22.93 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
23.02
 195,800 23.27 23.77 22.96 2,100 15,500 -0.5
04/12/2023
23.27
 246,300 22.80 23.33 23.06 0 16,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |