CTCP May Sông Hồng (msh)

37.30
-0.60
(-1.58%)
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
(2026-03-30) 		0.55 1.48% 4,747,700 531,200 5.5
36.25
38.10
37.90
2 tháng
(2026-02-27) 		-1.45 -3.69% 19,536,500 1,928,400 53.2
33.60
39.25
37.90
3 tháng
(2026-01-28) 		3.25 9.41% 35,715,700 2,077,300 59.4
33.60
40.50
37.90
6 tháng
(2025-10-30) 		5.12 15.67% 66,803,800 3,372,300 105.5
31.95
40.50
37.90
12 tháng
(2025-05-05) 		11.36 42.98% 111,280,700 2,868,234 84.9
26.44
40.50
37.90
24 tháng
(2024-05-08) 		10.24 37.18% 168,354,600 3,170,030 98.7
23.56
40.50
37.90
36 tháng
(2023-05-15) 		20.34 116.55% 211,712,100 4,011,920 138.3
16.77
40.50
37.90
60 tháng
(2021-05-24) 		21.57 132.90% 264,516,000 2,038,815 124.9
14.76
40.50
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
24.08
 53,200 23.69 24.36 23.69 3,600 3,400 0.0
23/04/2024
23.92
 43,000 24.03 24.03 23.47 800 11,300 -0.4
22/04/2024
24.03
 61,400 23.52 24.03 23.27 18,000 3,400 0.6
19/04/2024
23.64
 97,200 22.80 23.69 22.80 29,100 4,000 1.1
17/04/2024
23.58
 75,700 23.92 23.92 23.41 26,400 7,400 0.8
16/04/2024
23.92
 136,300 23.64 23.92 23.13 4,000 13,000 -0.4
15/04/2024
23.64
 356,800 24.92 24.92 23.24 3,200 23,300 -0.9
12/04/2024
24.92
 114,900 24.34 24.92 24.34 12,100 1,000 0.5
11/04/2024
24.36
 205,200 24.36 24.59 24.00 8,600 19,500 -0.5
10/04/2024
24.92
 46,700 25.43 25.43 24.87 1,000 7,100 -0.3
09/04/2024
25.43
 89,700 24.73 25.46 24.73 6,900 4,000 0.1
08/04/2024
25.01
 181,800 25.62 25.71 24.87 4,500 46,400 -1.9
05/04/2024
25.62
 220,000 26.27 26.30 25.54 4,800 5,000 -0.0
04/04/2024
26.30
 262,800 25.76 26.44 25.76 10,000 8,600 0.1
03/04/2024
25.68
 551,600 24.48 25.76 24.42 103,300 600 4.6
02/04/2024
24.34
 55,600 24.08 24.34 24.00 1,200 1,300 -0.0
01/04/2024
24.08
 86,700 24.31 24.53 24.03 6,400 10,800 -0.2
29/03/2024
24.31
 60,000 24.22 24.39 24.22 0 4,500 -0.2
28/03/2024
24.31
 50,300 24.20 24.53 24.20 100 6,200 -0.3
27/03/2024
24.25
 98,000 23.86 24.48 23.86 2,600 0 0.1
26/03/2024
24.03
 67,400 23.41 24.08 23.41 2,800 100 0.1
25/03/2024
24.06
 59,600 24.56 24.56 22.82 0 9,200 -0.4
22/03/2024
24.53
 72,300 24.56 24.56 24.25 0 200 -0.0
21/03/2024
24.56
 174,400 24.42 24.62 24.25 11,500 0 0.5
20/03/2024
24.20
 59,400 24.25 24.25 23.80 2,200 2,300 -0.0
19/03/2024
24.08
 53,300 23.94 24.25 23.72 3,200 0 0.1
18/03/2024
23.97
 341,500 24.42 24.42 22.68 16,000 2,300 0.6
15/03/2024
24.36
 259,500 24.11 24.53 24.08 74,900 200 3.2
14/03/2024
24.53
 313,200 24.06 24.73 24.06 118,700 13,400 4.6
13/03/2024
23.97
 382,300 23.24 24.62 23.24 8,600 4,700 0.2
12/03/2024
23.24
 232,300 22.74 23.41 22.57 11,100 800 0.4
11/03/2024
22.74
 211,900 22.94 23.27 22.57 8,000 1,600 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |