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)
23/09/2022
20.08
 43,800 19.97 20.19 19.89 0 500 -0.0
22/09/2022
19.97
 46,200 19.67 20.08 19.43 1,200 500 0.0
21/09/2022
19.67
 52,200 19.64 19.81 19.37 400 0 0.0
20/09/2022
19.64
 111,500 19.56 19.75 19.32 3,600 51,100 -1.7
19/09/2022
19.56
 139,000 20.19 20.52 19.37 1,000 12,400 -0.4
16/09/2022
20.19
 177,600 20.68 20.68 20.03 0 17,400 -0.6
15/09/2022
20.68
 65,700 20.74 21.06 20.52 0 31,600 -0.0
14/09/2022
20.74
 162,400 21.09 21.09 20.41 0 40 0.0
13/09/2022
21.09
 50,200 21.15 21.17 21.04 1,000 200 0.0
12/09/2022
21.15
 96,200 20.68 21.17 20.74 2,100 405 -1.1
09/09/2022
20.68
 177,800 21.23 21.55 20.60 2,000 30,900 -1.1
08/09/2022
21.23
 171,400 21.34 21.55 21.20 0 45,700 -1.8
07/09/2022
21.34
 314,700 22.86 22.86 21.34 2,500 30,100 -1.1
06/09/2022
22.86
 197,800 23.14 23.41 22.81 600 32,700 -1.3
05/09/2022
23.14
 106,200 22.92 23.27 22.92 2,000 100 0.1
31/08/2022
22.92
 197,900 22.95 23.03 22.65 0 62,600 -2.6
30/08/2022
22.95
 195,600 23.33 23.52 22.92 0 34,600 -1.5
29/08/2022
23.33
 324,900 24.06 24.06 22.86 100 36,400 -1.6
26/08/2022
24.06
 169,700 24.09 24.34 24.01 2,600 30,000 -1.2
25/08/2022
24.09
 238,300 23.82 24.09 23.74 4,600 100,000 -4.2
24/08/2022
23.82
 139,600 23.55 24.12 23.71 5,100 30,000 -1.1
23/08/2022
23.55
 155,500 23.74 24.01 23.19 3,300 30,500 -1.2
22/08/2022
23.74
 139,000 24.12 24.12 23.74 0 10,100 -0.4
19/08/2022
24.12
 136,300 24.23 24.50 23.74 100 7,100 -0.3
18/08/2022
24.23
 142,300 24.61 24.75 24.12 0 33,600 -1.5
17/08/2022
24.61
 294,700 24.17 24.83 24.28 3,700 0 0.2
16/08/2022
24.17
 239,900 24.39 24.47 24.04 1,800 17,000 -0.7
15/08/2022
24.39
 164,900 24.56 24.56 24.17 0 82,200 -3.7
12/08/2022
24.56
 240,000 24.39 24.56 23.76 0 49,300 -2.2
11/08/2022
24.39
 402,200 25.07 25.26 24.34 100 160,200 -7.2
10/08/2022
25.07
 97,700 25.65 25.65 24.94 0 4,100 -0.2
09/08/2022
25.65
 260,600 25.48 26.17 25.40 2,700 82,100 -3.7
08/08/2022
25.48
 295,700 24.45 25.54 24.12 4,400 50,300 -2.1
05/08/2022
24.45
 79,900 24.50 24.75 24.39 600 37,700 -1.7
04/08/2022
24.50
 155,800 24.01 24.83 24.28 700 42,600 -1.9
03/08/2022
24.01
 407,000 24.56 24.77 22.86 3,700 67,900 -2.8
02/08/2022
24.56
 118,000 24.56 24.66 24.15 2,600 54,200 -2.3
01/08/2022
24.56
 146,900 24.75 24.75 24.01 9,400 27,700 -0.8
29/07/2022
24.75
 57,100 24.99 24.99 24.56 0 6,700 -0.3
28/07/2022
24.99
 77,000 24.75 25.87 24.75 0 30,200 -1.4
27/07/2022
24.75
 54,400 24.56 24.75 24.04 800 30,100 -1.3
26/07/2022
24.56
 113,300 25.10 25.62 23.74 100 50,700 -2.3
25/07/2022
25.10
 66,900 26.03 26.03 25.10 0 1,600 -0.1
22/07/2022
26.03
 50,300 26.47 26.74 25.76 1,600 37,100 -0.3
21/07/2022
26.47
 151,500 26.55 28.32 26.36 100 11,400 -0.5
20/07/2022
26.55
 187,100 24.83 26.55 25.10 0 2,700 -0.1
19/07/2022
24.83
 74,600 25.26 25.65 24.42 0 37,800 -1.7
18/07/2022
25.26
 135,100 24.23 25.65 24.26 100 20,900 -1.0
15/07/2022
24.23
 58,800 24.28 24.36 23.85 0 7,600 -0.3
14/07/2022
24.28
 50,400 24.45 24.45 23.79 0 3,300 -0.1
13/07/2022
24.45
 97,500 24.01 24.50 23.79 0 28,100 -1.3
12/07/2022
24.01
 55,400 24.01 24.56 23.57 0 22,100 -1.0
11/07/2022
24.01
 38,800 24.45 24.47 23.63 2,000 10,900 -0.4
08/07/2022
24.45
 38,900 23.57 24.99 23.66 0 47,600 -0.4
07/07/2022
23.57
 76,800 23.57 23.96 22.95 1,400 11,000 -0.4
06/07/2022
23.57
 89,600 24.56 24.72 23.46 2,900 800 0.1
05/07/2022
24.56
 111,900 26.25 26.25 24.56 0 5,300 -0.2
04/07/2022
26.25
 46,700 26.30 26.96 26.22 300 2,500 -0.1
01/07/2022
26.30
 181,900 27.88 27.99 25.95 100 3,900 -0.2
30/06/2022
27.88
 64,400 28.81 28.92 27.88 0 2,800 -0.1
29/06/2022
28.81
 50,000 28.70 28.92 28.21 0 6,200 -0.3
28/06/2022
28.70
 103,300 28.92 29.90 28.65 300 10,800 -0.6
27/06/2022
28.92
 75,000 28.16 28.92 28.21 4,200 20,000 -0.8
24/06/2022
28.16
 41,000 28.92 29.30 28.16 2,000 600 0.1
23/06/2022
28.92
 134,000 28.10 28.92 27.28 1,600 37,100 -1.9
22/06/2022
28.10
 225,100 30.18 30.99 28.10 500 43,700 -2.2
21/06/2022
30.18
 105,600 30.78 31.59 29.47 700 4,700 -0.2
20/06/2022
30.78
 147,800 31.05 32.20 30.01 300 7,000 -0.4
17/06/2022
31.05
 117,900 30.18 31.16 28.92 1,400 1,900 -0.0
16/06/2022
30.18
 102,100 28.21 30.18 28.43 2,700 2,200 0.0
15/06/2022
28.21
 113,800 29.30 30.01 27.39 4,800 2,500 0.1
14/06/2022
29.30
 146,800 28.98 29.52 27.12 10,400 4,400 0.3
13/06/2022
28.98
 188,100 31.10 31.10 28.98 7,000 0 0.4
10/06/2022
31.10
 165,400 32.69 33.23 30.45 700 4,700 -0.2
09/06/2022
32.69
 140,900 32.63 33.56 32.52 11,600 9,700 0.1
08/06/2022
32.63
 127,400 30.50 32.63 30.67 7,300 1,200 0.4
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
30.50
 183,400 28.74 30.56 29.58 18,100 52,000 -1.9
06/06/2022
28.74
 125,600 29.39 29.87 28.70 900 3,400 -0.2
03/06/2022
29.39
 78,600 29.10 29.58 29.10 2,400 0 0.2
02/06/2022
29.10
 145,200 28.41 29.83 28.34 2,100 3,800 -0.1
01/06/2022
28.41
 119,500 28.01 28.48 27.25 1,400 1,700 -0.0
31/05/2022
28.01
 86,800 27.83 28.34 27.76 300 3,800 -0.3
30/05/2022
27.83
 111,100 26.77 27.98 26.96 500 2,200 -0.1
27/05/2022
26.77
 83,900 26.37 26.77 26.41 200 1,200 -0.1
26/05/2022
26.37
 97,200 25.03 26.52 25.50 500 2,000 -0.1
25/05/2022
25.03
 98,000 24.37 25.68 24.41 10,200 30,000 -1.4
24/05/2022
24.37
 92,400 24.92 25.43 24.01 200 49,500 -3.3
23/05/2022
24.92
 73,300 25.50 25.54 24.92 8,200 15,600 -0.5
20/05/2022
25.50
 54,100 25.47 25.83 25.14 0 7,700 -0.5
19/05/2022
25.47
 55,300 25.65 25.65 24.85 0 10,000 -0.7
18/05/2022
25.65
 76,500 25.28 26.19 25.28 0 37,500 -2.6
17/05/2022
25.28
 76,400 23.65 25.28 23.65 4,100 200 0.3
16/05/2022
23.65
 240,200 23.21 24.81 23.61 8,800 31,000 -1.4
13/05/2022
23.21
 216,200 24.92 25.47 23.21 7,500 800 0.4
12/05/2022
24.92
 206,200 26.05 26.70 24.92 1,000 46,200 -3.3
11/05/2022
26.05
 121,900 26.41 26.96 25.87 0 47,600 -3.4
10/05/2022
26.41
 206,900 27.43 27.43 25.54 23,600 400 1.7
09/05/2022
27.43
 309,900 29.47 29.47 27.43 130,800 1,900 9.7
06/05/2022
29.47
 168,600 31.43 31.43 29.47 500 9,800 -0.8
05/05/2022
31.43
 193,700 30.99 33.10 30.19 11,100 36,600 -2.1

Chính sách bảo mật | Điều khoản sử dụng |