CTCP May Sông Hồng (msh)

35
0.05
(0.14%)
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
(2026-10-05) 		4.60 15.16% 3,582,100 91,323 -1.2
30.30
36.30
35
2 tháng
(2026-09-03) 		4.60 15.16% 5,190,200 -344,077 -14.3
29.65
36.30
35
3 tháng
(2026-08-04) 		3.95 12.74% 7,098,800 -751,077 -26.7
29.65
36.30
35
6 tháng
(2026-05-06) 		-0.10 -0.29% 13,974,200 -2,864,977 -95.8
29.65
36.30
35
12 tháng
(2025-11-07) 		2.04 6.19% 77,550,300 58,923 9.7
29.65
39.38
35
24 tháng
(2024-11-12) 		7.45 27.09% 158,394,300 1,139,123 47.1
22.90
39.38
35
36 tháng
(2023-11-20) 		15.17 76.70% 196,565,100 1,105,313 43.7
19.39
39.38
35
60 tháng
(2021-11-29) 		5.63 19.22% 259,973,800 -2,795,542 -138.1
14.35
39.38
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
16.74
 17,900 16.84 16.84 16.67 0 600 0.0
21/03/2023
16.77
 9,700 16.79 16.79 16.69 0 200 0.0
20/03/2023
16.74
 10,400 17.05 17.05 16.74 0 100 0.0
17/03/2023
16.92
 4,900 16.84 17.13 16.84 0 400 0.0
16/03/2023
17.00
 19,700 16.90 17.00 16.82 0 300 0.0
15/03/2023
17.10
 9,800 17.05 17.15 16.95 0 819 0.0
14/03/2023
17.05
 22,400 17.15 17.15 16.74 0 500 0.0
13/03/2023
17.18
 12,600 17.20 17.20 16.90 0 0 1.3
10/03/2023
17.66
 45,100 16.74 17.81 16.74 36,700 75 1.3
09/03/2023
16.90
 46,400 16.84 16.95 16.77 1,300 300 0.0
08/03/2023
16.84
 13,500 16.95 16.95 16.69 0 600 0.0
07/03/2023
16.95
 25,100 16.95 16.95 16.61 0 1,100 0.0
06/03/2023
16.67
 13,100 17.25 17.25 16.67 500 1,200 0.0
03/03/2023
16.67
 11,400 16.84 16.84 16.67 0 0 0.0
02/03/2023
16.84
 10,600 16.87 16.95 16.84 0 0 0.0
01/03/2023
16.97
 25,600 16.69 17.00 16.69 0 1,400 0.0
28/02/2023
16.69
 26,300 16.69 16.82 16.56 0 2,600 -0.1
27/02/2023
16.67
 61,500 17.18 17.18 16.61 0 3,800 -0.1
24/02/2023
17.05
 18,700 17.30 17.30 16.90 0 1,000 0.0
23/02/2023
17.05
 61,800 17.36 17.36 16.90 300 820 0.0
22/02/2023
17.43
 62,900 17.61 17.81 17.36 1,900 0 0.1
21/02/2023
17.84
 91,200 17.92 17.92 17.61 2,300 0 0.1
20/02/2023
17.92
 128,100 17.25 17.92 17.25 2,400 0 0.1
17/02/2023
17.58
 24,900 17.81 17.81 17.56 300 1,000 0.0
16/02/2023
17.58
 204,300 16.90 17.87 16.84 2,500 41,000 -1.3
15/02/2023
16.84
 24,400 16.84 16.84 16.72 0 2,800 -0.1
14/02/2023
16.82
 16,300 16.44 17.07 16.44 0 1,900 -0.1
13/02/2023
16.44
 27,700 16.67 16.79 16.39 0 2,300 -0.1
10/02/2023
16.95
 26,000 16.84 17.13 16.84 6,200 100 0.2
09/02/2023
16.84
 40,200 16.84 17.18 16.84 5,700 30,400 -0.8
08/02/2023
16.84
 61,600 16.77 16.87 16.72 800 1,800 0.0
07/02/2023
16.79
 60,300 16.87 17.07 16.79 300 40,000 -1.3
06/02/2023
16.84
 70,100 17.23 17.23 16.84 0 200 0.0
03/02/2023
17.23
 40,900 17.38 17.38 17.00 0 2,900 -0.1
02/02/2023
17.36
 36,800 17.76 17.76 17.25 100 200 0.0
01/02/2023
17.76
 213,200 17.28 18.12 17.28 0 23,700 -0.8
31/01/2023
17.28
 46,200 17.10 17.28 17.10 7,600 700 0.2
30/01/2023
17.33
 33,000 17.61 17.61 16.84 0 100 0.0
27/01/2023
17.38
 20,400 17.20 17.41 17.18 1,100 0 0.0
19/01/2023
17.15
 34,100 17.36 17.46 17.00 4,500 0 0.2
18/01/2023
17.30
 56,700 16.74 17.30 16.74 10,400 100 0.3
17/01/2023
16.95
 50,300 16.54 16.95 16.54 2,900 0 0.1
16/01/2023
16.69
 14,900 16.64 16.74 16.18 500 1,500 0.0
13/01/2023
16.64
 34,200 16.72 16.87 16.64 700 2,000 0.0
12/01/2023
16.61
 32,600 16.72 16.72 16.59 0 0 0.0
11/01/2023
16.72
 27,000 16.84 16.84 16.69 1,200 0 0.0
10/01/2023
16.74
 37,600 16.74 16.74 16.59 200 0 0.0
09/01/2023
16.72
 84,900 16.72 16.84 16.54 3,300 51,200 -1.6
06/01/2023
16.36
 74,500 16.28 16.59 16.28 300 52,600 -1.7
05/01/2023
16.21
 75,000 16.59 16.59 16.13 1,000 40,100 -1.2
04/01/2023
16.41
 49,800 16.59 16.77 16.39 0 32,100 -1.0
03/01/2023
16.59
 160,300 16.64 16.90 16.54 2,800 103,000 -3.3
30/12/2022
16.84
 123,700 17.25 17.30 16.74 21,800 91,300 -2.3
29/12/2022
17.25
 86,900 16.79 17.41 16.77 3,000 30,000 -0.9
28/12/2022
16.72
 50,100 16.84 16.84 16.72 0 31,600 -1.0
27/12/2022
16.61
 52,800 16.64 16.69 16.54 1,500 30,150 -0.9
26/12/2022
16.69
 90,200 16.79 16.90 16.44 100 32,900 -1.1
23/12/2022
16.82
 62,300 16.44 16.87 16.44 700 32,300 -1.0
22/12/2022
16.44
 54,700 16.84 16.84 16.33 0 31,400 -1.0
21/12/2022
16.84
 118,400 16.39 16.84 16.33 0 31,100 -1.0
20/12/2022
16.84
 79,900 17.61 17.61 16.67 1,500 25,600 -0.8
19/12/2022
17.61
 118,600 17.36 17.76 17.15 3,900 30,300 -0.9
16/12/2022
17.51
 102,300 17.61 17.81 17.51 0 30,900 -1.1
15/12/2022
17.84
 51,700 17.97 18.27 17.69 300 31,800 -1.1
14/12/2022
17.97
 80,100 17.46 18.20 17.46 300 30,500 -1.1
13/12/2022
17.36
 124,200 17.97 18.12 17.25 0 34,800 -1.2
12/12/2022
18.17
 130,500 18.45 18.63 18.17 0 34,500 -1.2
09/12/2022
18.89
 48,900 19.09 19.09 18.48 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
18.89
 56,500 19.14 19.14 18.35 0 5,700 -0.2
07/12/2022
18.58
 59,600 18.80 18.80 18.39 900 3,700 -0.1
06/12/2022
18.44
 136,600 18.96 19.08 18.44 2,100 31,200 -1.1
05/12/2022
19.08
 114,400 19.37 19.37 18.96 0 35,200 -1.4
02/12/2022
19.11
 102,100 18.58 19.11 18.39 5,800 30,200 -1.0
01/12/2022
18.63
 207,200 18.15 18.63 17.91 6,300 30,000 -0.9
30/11/2022
17.96
 100,800 17.91 17.96 17.67 1,100 33,600 -1.2
29/11/2022
18.15
 127,100 18.63 18.63 17.67 3,000 32,600 -1.1
28/11/2022
18.22
 105,200 18.96 18.96 18.01 1,000 52,350 -2.0
25/11/2022
17.96
 78,800 17.72 17.96 17.58 800 31,900 -1.2
24/11/2022
17.72
 49,000 17.62 17.77 17.58 1,400 32,200 -1.1
23/11/2022
17.67
 43,500 17.67 17.74 17.53 600 31,600 -1.1
22/11/2022
17.67
 61,800 17.29 17.82 17.29 3,200 900 0.1
21/11/2022
17.58
 91,300 17.82 17.96 17.58 400 31,200 -1.1
18/11/2022
17.86
 79,800 17.77 17.86 17.43 4,200 30,300 -1.0
17/11/2022
17.77
 74,400 17.67 17.82 17.34 2,600 31,400 -1.1
16/11/2022
17.31
 88,800 16.19 17.31 15.76 7,000 200 0.2
15/11/2022
16.19
 110,100 16.24 16.41 15.86 2,100 1,495 0.0
14/11/2022
16.24
 78,300 17.17 17.17 16.00 3,000 33,200 -1.0
11/11/2022
16.72
 66,500 16.77 16.77 16.57 300 735 0.0
10/11/2022
16.48
 252,700 16.48 17.05 16.45 600 31,900 -1.1
09/11/2022
17.20
 54,900 16.77 17.20 16.77 4,800 600 0.2
08/11/2022
16.43
 56,300 16.74 16.74 16.29 300 500 0.0
07/11/2022
17.15
 94,800 17.48 17.58 16.96 0 6,300 -0.2
04/11/2022
17.67
 83,200 17.43 17.67 16.77 600 2,900 -0.1
03/11/2022
17.82
 43,400 17.67 17.86 17.67 0 3,150 -0.1
02/11/2022
17.86
 159,700 17.58 17.86 17.43 900 10,400 -0.4
01/11/2022
17.58
 42,300 18.01 18.15 17.58 800 700 0.0
31/10/2022
17.65
 99,200 17.39 17.77 17.39 5,200 42,000 -1.4
28/10/2022
17.67
 66,400 18.05 18.05 17.43 80 1,100 0.0
27/10/2022
17.72
 135,400 16.69 17.72 16.48 6,600 0 0.2
26/10/2022
16.69
 267,400 16.86 17.00 16.24 2,800 700 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc