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)
21/12/2022
17.32
 118,400 17.32 17.32 16.80 0 31,100 -1.0
20/12/2022
17.32
 79,900 18.11 18.11 17.14 1,500 25,600 -0.8
19/12/2022
18.11
 118,600 18.01 18.27 17.64 3,900 30,300 -0.9
16/12/2022
18.01
 102,300 18.35 18.35 18.01 0 30,900 -1.1
15/12/2022
18.35
 51,700 18.48 18.79 18.19 300 31,800 -1.1
14/12/2022
18.48
 80,100 17.85 18.72 17.95 300 30,500 -1.1
13/12/2022
17.85
 124,200 18.69 18.69 17.74 0 34,800 -1.2
12/12/2022
18.69
 130,500 19.42 19.42 18.69 0 34,500 -1.2
09/12/2022
19.42
 48,900 19.42 19.63 19.00 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
19.42
 56,500 19.11 19.69 18.87 0 5,700 -0.2
07/12/2022
19.11
 59,600 18.96 19.33 18.91 900 3,700 -0.1
06/12/2022
18.96
 136,600 19.63 19.63 18.96 2,100 31,200 -1.1
05/12/2022
19.63
 114,400 19.65 19.92 19.50 0 35,200 -1.4
02/12/2022
19.65
 102,100 19.16 19.65 18.91 5,800 30,200 -1.0
01/12/2022
19.16
 207,200 18.47 19.16 18.42 6,300 30,000 -0.9
30/11/2022
18.47
 100,800 18.67 18.67 18.18 1,100 33,600 -1.2
29/11/2022
18.67
 127,100 18.74 19.16 18.18 3,000 32,600 -1.1
28/11/2022
18.74
 105,200 18.47 19.50 18.52 1,000 52,350 -2.0
25/11/2022
18.47
 78,800 18.23 18.47 18.08 800 31,900 -1.2
24/11/2022
18.23
 49,000 18.18 18.27 18.08 1,400 32,200 -1.1
23/11/2022
18.18
 43,500 18.18 18.25 18.03 600 31,600 -1.1
22/11/2022
18.18
 61,800 18.08 18.32 17.78 3,200 900 0.1
21/11/2022
18.08
 91,300 18.37 18.47 18.08 400 31,200 -1.1
18/11/2022
18.37
 79,800 18.27 18.37 17.93 4,200 30,300 -1.0
17/11/2022
18.27
 74,400 17.81 18.32 17.83 2,600 31,400 -1.1
16/11/2022
17.81
 88,800 16.65 17.81 16.21 7,000 200 0.2
15/11/2022
16.65
 110,100 16.70 16.87 16.31 2,100 1,495 0.0
14/11/2022
16.70
 78,300 17.19 17.66 16.46 3,000 33,200 -1.0
11/11/2022
17.19
 66,500 16.95 17.24 17.05 300 735 -0.0
10/11/2022
16.95
 252,700 17.68 17.68 16.92 600 31,900 -1.1
09/11/2022
17.68
 54,900 16.90 17.68 17.24 4,800 600 0.2
08/11/2022
16.90
 56,300 17.64 17.64 16.75 300 500 -0.0
07/11/2022
17.64
 94,800 18.18 18.18 17.44 0 6,300 -0.2
04/11/2022
18.18
 83,200 18.32 18.32 17.24 600 2,900 -0.1
03/11/2022
18.32
 43,400 18.37 18.37 18.18 0 3,150 -0.1
02/11/2022
18.37
 159,700 18.08 18.37 17.93 900 10,400 -0.4
01/11/2022
18.08
 42,300 18.15 18.67 18.08 800 700 0.0
31/10/2022
18.15
 99,200 18.18 18.27 17.88 5,200 42,000 -1.4
28/10/2022
18.18
 66,400 18.23 18.57 17.93 80 1,100 -0.0
27/10/2022
18.23
 135,400 17.17 18.23 16.95 6,600 0 0.2
26/10/2022
17.17
 267,400 17.19 17.49 16.70 2,800 700 0.1
25/10/2022
17.19
 207,800 17.10 17.39 16.65 2,300 4,500 -0.1
24/10/2022
17.10
 150,600 16.95 17.19 16.24 4,200 600 0.1
21/10/2022
16.95
 154,700 17.93 18.13 16.83 200 1,600 -0.1
20/10/2022
17.93
 146,500 17.24 17.96 17.24 4,000 0 0.1
19/10/2022
17.24
 104,000 17.37 17.64 16.85 10,900 500 0.4
18/10/2022
17.37
 127,500 16.41 17.37 16.80 1,200 0 0.0
17/10/2022
16.41
 110,200 15.72 16.80 15.57 0 1,900 -0.1
14/10/2022
15.72
 42,500 15.55 16.14 15.72 1,900 0 0.1
13/10/2022
15.55
 108,500 15.08 15.60 15.18 1,700 100 0.1
12/10/2022
15.08
 30,700 14.76 15.18 14.76 7,700 0 0.2
11/10/2022
14.76
 104,600 15.08 15.18 14.76 2,500 100 0.1
10/10/2022
15.08
 89,100 15.13 15.33 14.74 7,800 200 0.2
07/10/2022
15.13
 242,900 16.26 16.26 15.13 7,200 1,300 0.2
06/10/2022
16.26
 56,100 16.51 16.51 15.72 3,100 200 0.1
05/10/2022
16.51
 101,600 16.26 16.78 16.21 2,000 0 0.1
04/10/2022
16.26
 132,800 16.26 16.83 15.72 4,300 14,500 -0.3
03/10/2022
16.26
 39,000 16.80 17.19 16.21 300 0 0.0
30/09/2022
16.80
 113,700 17.41 17.41 16.26 1,900 34,000 -1.1
29/09/2022
17.41
 74,700 17.24 17.66 17.24 0 150 -0.0
28/09/2022
17.24
 38,300 17.49 17.49 17.19 0 1,100 -0.0
27/09/2022
17.49
 42,700 17.32 17.56 17.07 0 100 -0.0
26/09/2022
17.32
 113,000 18.08 18.08 17.19 600 2,000 -0.0
23/09/2022
18.08
 43,800 17.98 18.18 17.91 0 500 -0.0
22/09/2022
17.98
 46,200 17.71 18.08 17.49 1,200 500 0.0
21/09/2022
17.71
 52,200 17.68 17.83 17.44 400 0 0.0
20/09/2022
17.68
 111,500 17.61 17.78 17.39 3,600 51,100 -1.7
19/09/2022
17.61
 139,000 18.18 18.47 17.44 1,000 12,400 -0.4
16/09/2022
18.18
 177,600 18.62 18.62 18.03 0 17,400 -0.6
15/09/2022
18.62
 65,700 18.67 18.96 18.47 0 31,600 -0.0
14/09/2022
18.67
 162,400 18.99 18.99 18.37 0 40 0.0
13/09/2022
18.99
 50,200 19.04 19.06 18.94 1,000 200 0.0
12/09/2022
19.04
 96,200 18.62 19.06 18.67 2,100 405 -1.1
09/09/2022
18.62
 177,800 19.11 19.40 18.54 2,000 30,900 -1.1
08/09/2022
19.11
 171,400 19.21 19.40 19.08 0 45,700 -1.8
07/09/2022
19.21
 314,700 20.58 20.58 19.21 2,500 30,100 -1.1
06/09/2022
20.58
 197,800 20.83 21.07 20.53 600 32,700 -1.3
05/09/2022
20.83
 106,200 20.63 20.95 20.63 2,000 100 0.1
31/08/2022
20.63
 197,900 20.66 20.73 20.39 0 62,600 -2.6
30/08/2022
20.66
 195,600 21.00 21.17 20.63 0 34,600 -1.5
29/08/2022
21.00
 324,900 21.66 21.66 20.58 100 36,400 -1.6
26/08/2022
21.66
 169,700 21.69 21.91 21.61 2,600 30,000 -1.2
25/08/2022
21.69
 238,300 21.44 21.69 21.37 4,600 100,000 -4.2
24/08/2022
21.44
 139,600 21.20 21.71 21.34 5,100 30,000 -1.1
23/08/2022
21.20
 155,500 21.37 21.61 20.88 3,300 30,500 -1.2
22/08/2022
21.37
 139,000 21.71 21.71 21.37 0 10,100 -0.4
19/08/2022
21.71
 136,300 21.81 22.06 21.37 100 7,100 -0.3
18/08/2022
21.81
 142,300 22.16 22.28 21.71 0 33,600 -1.5
17/08/2022
22.16
 294,700 21.76 22.35 21.86 3,700 0 0.2
16/08/2022
21.76
 239,900 21.96 22.03 21.64 1,800 17,000 -0.7
15/08/2022
21.96
 164,900 22.11 22.11 21.76 0 82,200 -3.7
12/08/2022
22.11
 240,000 21.96 22.11 21.39 0 49,300 -2.2
11/08/2022
21.96
 402,200 22.57 22.74 21.91 100 160,200 -7.2
10/08/2022
22.57
 97,700 23.09 23.09 22.45 0 4,100 -0.2
09/08/2022
23.09
 260,600 22.94 23.56 22.87 2,700 82,100 -3.7
08/08/2022
22.94
 295,700 22.01 22.99 21.71 4,400 50,300 -2.1
05/08/2022
22.01
 79,900 22.06 22.28 21.96 600 37,700 -1.7
04/08/2022
22.06
 155,800 21.61 22.35 21.86 700 42,600 -1.9
03/08/2022
21.61
 407,000 22.11 22.30 20.58 3,700 67,900 -2.8
02/08/2022
22.11
 118,000 22.11 22.20 21.74 2,600 54,200 -2.3

Chính sách bảo mật | Điều khoản sử dụng |