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)
08/03/2024
22.68
 196,800 22.82 22.82 22.40 40,300 1,100 1.6
07/03/2024
22.77
 127,500 22.57 22.80 22.40 1,100 1,200 -0.0
06/03/2024
22.43
 54,600 22.96 22.96 22.43 400 300 0.0
05/03/2024
22.96
 82,700 23.22 23.22 22.91 2,800 0 0.1
04/03/2024
23.10
 203,100 22.74 23.22 22.74 22,800 1,710 0.9
01/03/2024
22.60
 123,700 22.52 22.68 22.40 7,300 2,000 0.2
29/02/2024
22.40
 135,100 22.54 22.74 22.26 0 2,900 -0.1
28/02/2024
22.46
 170,000 22.91 23.19 22.40 0 1,000 -0.0
27/02/2024
22.96
 92,400 22.80 23.24 22.80 3,600 0 0.1
26/02/2024
22.96
 230,200 22.15 23.02 22.15 16,700 1,600 0.6
23/02/2024
22.12
 265,700 22.43 22.71 22.12 12,600 0 0.5
22/02/2024
22.32
 73,300 22.24 22.49 22.24 5,000 500 0.2
21/02/2024
22.26
 83,300 22.29 22.40 22.24 5,400 0 0.2
20/02/2024
22.32
 83,800 22.74 22.74 22.21 3,500 700 0.1
19/02/2024
22.40
 106,700 22.74 22.91 22.40 3,000 1,300 0.1
16/02/2024
22.74
 67,500 22.91 22.96 22.68 0 1,300 -0.1
15/02/2024
22.82
 186,100 22.12 23.19 21.96 5,000 300 0.2
07/02/2024
22.15
 110,400 22.18 22.21 22.07 2,400 100 0.1
06/02/2024
22.10
 63,000 21.96 22.18 21.96 4,900 0 0.2
05/02/2024
22.12
 121,100 21.90 22.29 21.73 5,500 1,000 0.2
02/02/2024
21.93
 122,200 21.98 22.07 21.73 400 14,100 -0.5
01/02/2024
21.84
 164,500 21.62 22.12 21.62 2,400 22,500 -0.8
31/01/2024
21.84
 326,900 22.12 22.12 21.73 0 0 0
30/01/2024
21.51
 211,100 21.40 21.51 21.00 3,000 800 0.1
29/01/2024
21.06
 211,500 20.69 21.23 20.67 8,700 3,600 0.2
26/01/2024
20.67
 43,800 20.67 20.72 20.55 0 1,000 -0.0
25/01/2024
20.67
 13,300 20.67 20.67 20.55 0 0 0
24/01/2024
20.67
 98,800 20.64 20.83 20.55 2,000 0 0.1
23/01/2024
20.61
 47,500 20.67 20.67 20.47 2,600 300 0.1
22/01/2024
20.67
 55,400 20.64 20.67 20.44 200 0 0.0
19/01/2024
20.67
 43,000 20.64 20.72 20.53 0 17,800 -0.7
18/01/2024
20.61
 29,100 20.78 20.78 20.47 900 100 0.0
17/01/2024
20.69
 42,500 20.44 20.81 20.44 100 100 -0
16/01/2024
20.44
 43,800 20.44 20.50 20.39 0 0 0
15/01/2024
20.44
 59,800 20.55 20.55 20.44 0 0 0
12/01/2024
20.44
 84,400 20.83 20.83 20.44 200 0 0.0
11/01/2024
20.83
 96,600 20.95 20.95 20.72 7,400 0 0.3
10/01/2024
20.89
 92,600 20.95 20.97 20.75 7,700 0 0.3
09/01/2024
20.95
 108,200 20.78 21.12 20.78 13,900 6,100 0.3
08/01/2024
20.75
 91,800 20.95 20.95 20.69 0 1,600 -0.1
05/01/2024
20.95
 60,900 21.00 21.00 20.72 2,000 300 0.1
04/01/2024
20.95
 110,900 21.28 21.28 20.95 1,000 400 0.0
03/01/2024
21.23
 116,100 20.50 21.23 20.22 30,900 800 1.1
02/01/2024
20.50
 45,600 20.33 20.61 20.33 1,300 0 0.0
29/12/2023
20.33
 137,100 20.89 20.89 20.33 600 1,000 -0.0
28/12/2023
20.89
 91,400 21.06 21.14 20.78 200 3,300 -0.1
27/12/2023
21.06
 158,700 20.64 21.09 20.72 1,300 600 0.0
26/12/2023
20.64
 78,300 20.61 20.83 20.61 0 0 0
25/12/2023
20.61
 122,200 20.22 20.61 20.22 3,300 0 0.1
22/12/2023
20.22
 55,100 20.36 20.55 20.22 1,000 1,200 -0.0
21/12/2023
20.36
 16,600 20.44 20.44 20.33 0 0 0
20/12/2023
20.44
 89,500 20.05 20.44 20.16 59,000 2,200 2.1
19/12/2023
20.05
 55,100 19.94 20.08 19.71 300 0 0.0
18/12/2023
19.94
 52,000 20.16 20.16 19.94 200 800 -0.0
15/12/2023
20.16
 103,100 20.50 20.50 20.16 2,300 500 0.1
14/12/2023
20.50
 115,200 20.72 20.86 20.50 0 0 0
13/12/2023
20.72
 92,800 21.03 21.26 20.72 0 0 0
12/12/2023
21.03
 224,800 20.83 21.26 20.86 100 1,600 -0.1
11/12/2023
20.83
 73,700 21.03 21.03 20.72 0 4,300 -0.2
08/12/2023
21.03
 104,300 21.12 21.12 20.86 0 0 0
07/12/2023
21.12
 226,700 20.95 21.28 20.64 24,800 7,500 0.6
06/12/2023
20.95
 116,800 20.72 20.97 20.64 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
20.72
 195,800 20.95 21.40 20.67 2,100 15,500 -0.5
04/12/2023
20.95
 246,300 20.53 21.00 20.76 0 16,400 -0.7
01/12/2023
20.53
 68,500 20.53 20.66 20.37 0 17,200 -0.7
30/11/2023
20.53
 136,800 20.63 20.82 20.50 1,100 14,300 -0.5
29/11/2023
20.63
 129,700 20.47 20.63 20.45 19,800 2,300 0.7
28/11/2023
20.47
 119,100 19.95 20.47 19.95 19,700 1,200 0.7
27/11/2023
19.95
 58,600 19.95 20.34 19.95 1,500 700 0.0
24/11/2023
19.95
 190,500 19.98 20.21 19.74 1,300 2,100 -0.0
23/11/2023
19.98
 212,500 20.45 20.66 19.98 500 3,600 -0.1
22/11/2023
20.45
 151,600 20.68 20.71 20.32 0 9,200 -0.4
21/11/2023
20.68
 206,600 20.34 20.74 20.34 600 7,800 -0.3
20/11/2023
20.34
 173,400 19.95 20.58 19.79 900 2,000 -0.0
17/11/2023
19.95
 410,000 19.74 20.37 19.69 900 10,300 -0.4
16/11/2023
19.74
 72,300 19.50 20.05 19.50 0 0 0
15/11/2023
19.50
 249,500 19.37 20.21 19.50 400 118,500 -4.4
14/11/2023
19.37
 211,000 19.16 19.84 19.21 100 65,400 -2.4
13/11/2023
19.16
 132,600 19.29 19.58 19.14 0 55,700 -2.1
10/11/2023
19.29
 75,000 19.53 19.56 19.21 800 3,900 -0.1
09/11/2023
19.53
 185,400 19.95 20.21 19.48 5,200 64,700 -2.2
08/11/2023
19.95
 64,800 19.42 19.95 19.16 100 1,000 -0.0
07/11/2023
19.42
 166,000 18.85 19.48 18.61 11,700 6,100 0.2
06/11/2023
18.85
 63,400 19.00 19.06 18.82 0 8,000 -0.3
03/11/2023
19.00
 46,100 18.95 19.21 18.64 600 5,900 -0.2
02/11/2023
18.95
 106,700 18.11 19.11 18.16 3,600 2,700 0.0
01/11/2023
18.11
 71,000 17.59 18.24 17.51 2,300 400 0.1
31/10/2023
17.59
 165,000 18.82 18.90 17.59 6,000 1,100 0.2
30/10/2023
18.82
 64,000 19.84 19.84 18.82 100 3,900 -0.1
27/10/2023
19.84
 58,700 19.19 20.21 18.37 3,400 600 0.1
26/10/2023
19.19
 356,700 20.63 20.63 19.19 0 6,400 -0.2
25/10/2023
20.63
 30,600 20.74 20.95 20.63 0 6,100 -0.2
24/10/2023
20.74
 42,400 20.50 20.95 20.26 0 4,000 -0.2
23/10/2023
20.50
 50,500 21.47 21.47 20.47 0 6,500 -0.3
20/10/2023
21.47
 131,400 20.63 21.52 20.13 39,000 4,400 1.4
19/10/2023
20.63
 150,000 20.37 20.95 20.21 17,200 7,700 0.4
18/10/2023
20.37
 335,000 21.52 21.84 20.21 44,400 2,900 1.7
17/10/2023
21.52
 184,200 22.84 23.26 21.52 1,300 6,100 -0.2
16/10/2023
22.84
 174,400 23.94 23.94 22.84 0 5,100 -0.2
13/10/2023
23.94
 144,600 23.83 24.41 23.52 0 6,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |