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
(2025-11-05) 		-4.15 -10.92% 13,938,400 233,700 10.4
33.80
40.50
33.80
2 tháng
(2025-10-06) 		-0.75 -2.17% 19,419,400 373,100 15.4
33.10
40.50
33.80
3 tháng
(2025-09-08) 		-1.75 -4.92% 23,338,300 361,500 15.2
33.10
40.50
33.80
6 tháng
(2025-06-09) 		-1.90 -5.31% 53,407,800 -673,200 -25.6
33.10
40.50
33.80
12 tháng
(2024-12-10) 		0.58 1.75% 89,245,300 314,630 14.6
26.17
41.13
33.80
24 tháng
(2023-12-18) 		11.70 52.83% 130,030,100 582,620 26.0
22.15
41.13
33.80
36 tháng
(2022-12-21) 		14.61 75.90% 166,269,900 256,710 24.5
18.52
41.13
33.80
60 tháng
(2020-12-31) 		20.86 160.51% 221,604,660 -967,425 35.1
12.76
41.13
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2023
20.47
 128,100 20.09 20.47 19.71 2,400 0 0.1
17/02/2023
20.09
 24,900 20.09 20.35 20.06 300 1,000 -0.0
16/02/2023
20.09
 204,300 19.24 20.41 19.24 2,500 41,000 -1.3
15/02/2023
19.24
 24,400 19.21 19.24 19.10 0 2,800 -0.1
14/02/2023
19.21
 16,300 18.78 19.51 18.78 0 1,900 -0.1
13/02/2023
18.78
 27,700 19.36 19.36 18.72 0 2,300 -0.1
10/02/2023
19.36
 26,000 19.24 19.56 19.24 6,200 100 0.2
09/02/2023
19.24
 40,200 19.24 19.62 19.24 5,700 30,400 -0.8
08/02/2023
19.24
 61,600 19.19 19.27 19.10 800 1,800 -0.0
07/02/2023
19.19
 60,300 19.24 19.51 19.19 300 40,000 -1.3
06/02/2023
19.24
 70,100 19.68 19.68 19.24 0 200 -0.0
03/02/2023
19.68
 40,900 19.83 19.86 19.42 0 2,900 -0.1
02/02/2023
19.83
 36,800 20.29 20.29 19.71 100 200 -0.0
01/02/2023
20.29
 213,200 19.74 20.70 19.74 0 23,700 -0.8
31/01/2023
19.74
 46,200 19.80 19.80 19.54 7,600 700 0.2
30/01/2023
19.80
 33,000 19.86 20.12 19.24 0 100 -0.0
27/01/2023
19.86
 20,400 19.59 19.89 19.62 1,100 0 0.0
19/01/2023
19.59
 34,100 19.77 19.94 19.42 4,500 0 0.2
18/01/2023
19.77
 56,700 19.36 19.77 19.13 10,400 100 0.3
17/01/2023
19.36
 50,300 19.07 19.36 18.89 2,900 0 0.1
16/01/2023
19.07
 14,900 19.01 19.13 18.49 500 1,500 -0.0
13/01/2023
19.01
 34,200 18.98 19.27 19.01 700 2,000 -0.0
12/01/2023
18.98
 32,600 19.10 19.10 18.95 0 0 0.0
11/01/2023
19.10
 27,000 19.13 19.24 19.07 1,200 0 0.0
10/01/2023
19.13
 37,600 19.10 19.13 18.95 200 0 0.0
09/01/2023
19.10
 84,900 18.69 19.24 18.89 3,300 51,200 -1.6
06/01/2023
18.69
 74,500 18.52 18.95 18.60 300 52,600 -1.7
05/01/2023
18.52
 75,000 18.75 18.95 18.43 1,000 40,100 -1.2
04/01/2023
18.75
 49,800 18.95 19.16 18.72 0 32,100 -1.0
03/01/2023
18.95
 160,300 19.24 19.30 18.89 2,800 103,000 -3.3
30/12/2022
19.24
 123,700 19.71 19.77 19.13 21,800 91,300 -2.3
29/12/2022
19.71
 86,900 19.10 19.89 19.16 3,000 30,000 -0.9
28/12/2022
19.10
 50,100 18.98 19.24 19.10 0 31,600 -1.0
27/12/2022
18.98
 52,800 19.07 19.07 18.89 1,500 30,150 -0.9
26/12/2022
19.07
 90,200 19.21 19.30 18.78 100 32,900 -1.1
23/12/2022
19.21
 62,300 18.78 19.27 18.78 700 32,300 -1.0
22/12/2022
18.78
 54,700 19.24 19.24 18.66 0 31,400 -1.0
21/12/2022
19.24
 118,400 19.24 19.24 18.66 0 31,100 -1.0
20/12/2022
19.24
 79,900 20.12 20.12 19.04 1,500 25,600 -0.8
19/12/2022
20.12
 118,600 20.00 20.29 19.59 3,900 30,300 -0.9
16/12/2022
20.00
 102,300 20.38 20.38 20.00 0 30,900 -1.1
15/12/2022
20.38
 51,700 20.53 20.88 20.21 300 31,800 -1.1
14/12/2022
20.53
 80,100 19.83 20.79 19.94 300 30,500 -1.1
13/12/2022
19.83
 124,200 20.76 20.76 19.71 0 34,800 -1.2
12/12/2022
20.76
 130,500 21.58 21.58 20.76 0 34,500 -1.2
09/12/2022
21.58
 48,900 21.58 21.81 21.11 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
21.58
 56,500 21.23 21.87 20.96 0 5,700 -0.2
07/12/2022
21.23
 59,600 21.06 21.47 21.01 900 3,700 -0.1
06/12/2022
21.06
 136,600 21.80 21.80 21.06 2,100 31,200 -1.1
05/12/2022
21.80
 114,400 21.83 22.13 21.66 0 35,200 -1.4
02/12/2022
21.83
 102,100 21.28 21.83 21.01 5,800 30,200 -1.0
01/12/2022
21.28
 207,200 20.52 21.28 20.46 6,300 30,000 -0.9
30/11/2022
20.52
 100,800 20.74 20.74 20.19 1,100 33,600 -1.2
29/11/2022
20.74
 127,100 20.82 21.28 20.19 3,000 32,600 -1.1
28/11/2022
20.82
 105,200 20.52 21.66 20.57 1,000 52,350 -2.0
25/11/2022
20.52
 78,800 20.24 20.52 20.08 800 31,900 -1.2
24/11/2022
20.24
 49,000 20.19 20.30 20.08 1,400 32,200 -1.1
23/11/2022
20.19
 43,500 20.19 20.27 20.03 600 31,600 -1.1
22/11/2022
20.19
 61,800 20.08 20.35 19.75 3,200 900 0.1
21/11/2022
20.08
 91,300 20.41 20.52 20.08 400 31,200 -1.1
18/11/2022
20.41
 79,800 20.30 20.41 19.92 4,200 30,300 -1.0
17/11/2022
20.30
 74,400 19.78 20.35 19.81 2,600 31,400 -1.1
16/11/2022
19.78
 88,800 18.50 19.78 18.01 7,000 200 0.2
15/11/2022
18.50
 110,100 18.55 18.74 18.12 2,100 1,495 0.0
14/11/2022
18.55
 78,300 19.10 19.62 18.28 3,000 33,200 -1.0
11/11/2022
19.10
 66,500 18.83 19.15 18.94 300 735 -0.0
10/11/2022
18.83
 252,700 19.64 19.64 18.80 600 31,900 -1.1
09/11/2022
19.64
 54,900 18.77 19.64 19.15 4,800 600 0.2
08/11/2022
18.77
 56,300 19.59 19.59 18.61 300 500 -0.0
07/11/2022
19.59
 94,800 20.19 20.19 19.37 0 6,300 -0.2
04/11/2022
20.19
 83,200 20.35 20.35 19.15 600 2,900 -0.1
03/11/2022
20.35
 43,400 20.41 20.41 20.19 0 3,150 -0.1
02/11/2022
20.41
 159,700 20.08 20.41 19.92 900 10,400 -0.4
01/11/2022
20.08
 42,300 20.16 20.74 20.08 800 700 0.0
31/10/2022
20.16
 99,200 20.19 20.30 19.86 5,200 42,000 -1.4
28/10/2022
20.19
 66,400 20.24 20.63 19.92 80 1,100 -0.0
27/10/2022
20.24
 135,400 19.07 20.24 18.83 6,600 0 0.2
26/10/2022
19.07
 267,400 19.10 19.43 18.55 2,800 700 0.1
25/10/2022
19.10
 207,800 18.99 19.32 18.50 2,300 4,500 -0.1
24/10/2022
18.99
 150,600 18.83 19.10 18.03 4,200 600 0.1
21/10/2022
18.83
 154,700 19.92 20.14 18.69 200 1,600 -0.1
20/10/2022
19.92
 146,500 19.15 19.94 19.15 4,000 0 0.1
19/10/2022
19.15
 104,000 19.29 19.59 18.72 10,900 500 0.4
18/10/2022
19.29
 127,500 18.23 19.29 18.66 1,200 0 0.0
17/10/2022
18.23
 110,200 17.46 18.66 17.30 0 1,900 -0.1
14/10/2022
17.46
 42,500 17.27 17.93 17.46 1,900 0 0.1
13/10/2022
17.27
 108,500 16.75 17.33 16.86 1,700 100 0.1
12/10/2022
16.75
 30,700 16.40 16.86 16.40 7,700 0 0.2
11/10/2022
16.40
 104,600 16.75 16.86 16.40 2,500 100 0.1
10/10/2022
16.75
 89,100 16.81 17.03 16.37 7,800 200 0.2
07/10/2022
16.81
 242,900 18.06 18.06 16.81 7,200 1,300 0.2
06/10/2022
18.06
 56,100 18.33 18.33 17.46 3,100 200 0.1
05/10/2022
18.33
 101,600 18.06 18.63 18.01 2,000 0 0.1
04/10/2022
18.06
 132,800 18.06 18.69 17.46 4,300 14,500 -0.3
03/10/2022
18.06
 39,000 18.66 19.10 18.01 300 0 0.0
30/09/2022
18.66
 113,700 19.34 19.34 18.06 1,900 34,000 -1.1
29/09/2022
19.34
 74,700 19.15 19.62 19.15 0 150 -0.0
28/09/2022
19.15
 38,300 19.43 19.43 19.10 0 1,100 -0.0
27/09/2022
19.43
 42,700 19.24 19.51 18.96 0 100 -0.0
26/09/2022
19.24
 113,000 20.08 20.08 19.10 600 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |