CTCP May Sông Hồng (msh)

34.55
-0.40
(-1.14%)
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
(2025-12-29) 		1.70 5.17% 10,309,600 642,800 21.5
31.95
37.15
34.95
2 tháng
(2025-11-28) 		-1.50 -4.16% 17,174,200 824,800 27.5
31.95
37.15
34.95
3 tháng
(2025-10-29) 		2.19 6.76% 31,137,600 1,322,100 47.1
31.95
37.15
34.95
6 tháng
(2025-07-31) 		0.57 1.68% 51,518,800 756,700 26.3
29.80
37.15
34.95
12 tháng
(2025-02-03) 		3.03 9.60% 95,780,300 1,169,530 40.7
23.56
37.15
34.95
24 tháng
(2024-02-07) 		12.45 56.20% 140,723,800 1,479,120 55.7
22.12
37.15
34.95
36 tháng
(2023-02-13) 		17.70 104.68% 178,304,300 1,851,360 77.3
16.77
37.15
34.95
60 tháng
(2021-02-22) 		20.53 145.93% 231,627,400 22,115 68.5
13.70
37.15
34.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
23.83
 163,700 23.73 24.23 23.41 500 4,700 -0.2
11/10/2023
23.73
 128,300 23.41 23.73 23.10 1,100 2,800 -0.1
10/10/2023
23.41
 287,700 23.15 23.89 23.10 4,100 0 0.2
09/10/2023
23.15
 195,000 23.31 23.73 22.84 1,500 8,400 -0.3
06/10/2023
23.31
 147,000 23.20 23.31 22.63 43,800 5,700 1.7
05/10/2023
23.20
 160,800 22.78 23.36 22.94 62,000 0 2.7
04/10/2023
22.78
 189,200 22.47 23.13 21.84 4,000 2,400 0.1
03/10/2023
22.47
 281,100 22.84 22.89 22.05 70,000 1,600 2.9
02/10/2023
22.84
 145,500 22.78 23.41 22.68 3,900 6,400 -0.1
29/09/2023
22.78
 234,700 22.57 23.26 22.60 97,800 6,600 4.0
28/09/2023
22.57
 119,500 22.47 22.94 22.31 0 5,100 -0.2
27/09/2023
22.47
 321,200 21.58 22.47 21.66 22,100 50,400 -1.2
26/09/2023
21.58
 507,300 23.10 23.10 21.58 33,300 0 1.4
25/09/2023
23.10
 356,800 24.83 24.83 23.10 109,700 11,400 4.5
22/09/2023
24.83
 410,900 24.65 25.09 23.78 37,000 4,800 1.5
21/09/2023
24.65
 211,400 24.73 25.15 24.54 800 2,600 -0.1
20/09/2023
24.73
 313,100 23.78 25.20 23.78 19,800 2,100 0.8
19/09/2023
23.78
 140,700 23.62 23.89 23.15 1,000 5,100 -0.2
18/09/2023
23.62
 132,600 23.36 23.62 23.10 0 0 0
15/09/2023
23.36
 222,600 23.52 23.62 22.68 4,000 0 0.2
14/09/2023
23.52
 379,000 24.36 24.36 23.52 100,300 9,300 4.1
13/09/2023
24.36
 383,700 23.89 24.46 23.36 85,600 5,500 3.7
12/09/2023
23.89
 352,800 23.26 23.89 22.84 121,800 0 5.4
11/09/2023
23.26
 569,500 22.97 23.94 22.92 111,000 9,200 4.5
08/09/2023
22.97
 228,900 22.78 23.47 22.21 10,900 1,000 0.4
07/09/2023
22.78
 264,100 22.57 22.99 22.26 400 100 0.0
06/09/2023
22.57
 441,700 22.57 23.36 22.15 3,100 0 0.1
05/09/2023
22.57
 475,800 21.50 22.73 22.05 28,800 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |