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)
13/02/2023
16.90
 27,700 17.43 17.43 16.85 0 2,300 -0.1
10/02/2023
17.43
 26,000 17.32 17.61 17.32 6,200 100 0.2
09/02/2023
17.32
 40,200 17.32 17.67 17.32 5,700 30,400 -0.8
08/02/2023
17.32
 61,600 17.27 17.35 17.19 800 1,800 -0.0
07/02/2023
17.27
 60,300 17.32 17.56 17.27 300 40,000 -1.3
06/02/2023
17.32
 70,100 17.72 17.72 17.32 0 200 -0.0
03/02/2023
17.72
 40,900 17.85 17.88 17.48 0 2,900 -0.1
02/02/2023
17.85
 36,800 18.27 18.27 17.74 100 200 -0.0
01/02/2023
18.27
 213,200 17.77 18.64 17.77 0 23,700 -0.8
31/01/2023
17.77
 46,200 17.82 17.82 17.59 7,600 700 0.2
30/01/2023
17.82
 33,000 17.88 18.11 17.32 0 100 -0.0
27/01/2023
17.88
 20,400 17.64 17.90 17.67 1,100 0 0.0
19/01/2023
17.64
 34,100 17.80 17.95 17.48 4,500 0 0.2
18/01/2023
17.80
 56,700 17.43 17.80 17.22 10,400 100 0.3
17/01/2023
17.43
 50,300 17.17 17.43 17.01 2,900 0 0.1
16/01/2023
17.17
 14,900 17.11 17.22 16.64 500 1,500 -0.0
13/01/2023
17.11
 34,200 17.09 17.35 17.11 700 2,000 -0.0
12/01/2023
17.09
 32,600 17.19 17.19 17.06 0 0 0.0
11/01/2023
17.19
 27,000 17.22 17.32 17.17 1,200 0 0.0
10/01/2023
17.22
 37,600 17.19 17.22 17.06 200 0 0.0
09/01/2023
17.19
 84,900 16.83 17.32 17.01 3,300 51,200 -1.6
06/01/2023
16.83
 74,500 16.67 17.06 16.75 300 52,600 -1.7
05/01/2023
16.67
 75,000 16.88 17.06 16.59 1,000 40,100 -1.2
04/01/2023
16.88
 49,800 17.06 17.25 16.85 0 32,100 -1.0
03/01/2023
17.06
 160,300 17.32 17.38 17.01 2,800 103,000 -3.3
30/12/2022
17.32
 123,700 17.74 17.80 17.22 21,800 91,300 -2.3
29/12/2022
17.74
 86,900 17.19 17.90 17.25 3,000 30,000 -0.9
28/12/2022
17.19
 50,100 17.09 17.32 17.19 0 31,600 -1.0
27/12/2022
17.09
 52,800 17.17 17.17 17.01 1,500 30,150 -0.9
26/12/2022
17.17
 90,200 17.30 17.38 16.90 100 32,900 -1.1
23/12/2022
17.30
 62,300 16.90 17.35 16.90 700 32,300 -1.0
22/12/2022
16.90
 54,700 17.32 17.32 16.80 0 31,400 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |