CTCP May Sông Hồng (msh)

30.15
0.20
(0.67%)
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
(2026-08-19) 		-0.25 -0.83% 3,922,400 -504,934 -18.6
29.80
36.50
30.15
2 tháng
(2026-07-20) 		-0.95 -3.07% 6,436,000 -1,473,934 -48.2
29.80
36.50
30.15
3 tháng
(2026-06-22) 		-4.05 -11.91% 8,572,900 -2,092,234 -68.3
29.80
36.50
30.15
6 tháng
(2026-03-23) 		-4.62 -13.35% 19,391,600 -2,594,134 -83.7
28.97
37.04
30.15
12 tháng
(2025-09-23) 		-1.30 -4.16% 85,569,800 -575,034 -8.0
28.97
39.38
30.15
24 tháng
(2024-09-30) 		4.36 17.02% 166,098,300 -490,934 -4.4
17.39
46.74
30.15
36 tháng
(2023-10-04) 		7.80 35.19% 207,431,300 -1,040,244 -19.0
16.23
46.74
30.15
60 tháng
(2021-10-14) 		3.24 12.15% 272,812,900 -4,398,449 -116.2
14.35
46.74
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
17.10
 37,600 17.00 17.10 17.00 0 300 0.0
06/04/2023
17.00
 29,200 17.00 17.10 16.87 0 600 0.0
05/04/2023
17.20
 8,500 16.97 17.36 16.97 0 400 0.0
04/04/2023
16.97
 63,500 16.90 16.97 16.84 0 24,000 -0.8
03/04/2023
16.90
 48,900 17.00 17.10 16.82 0 400 0.0
31/03/2023
16.84
 29,800 16.74 16.84 16.59 0 700 0.0
30/03/2023
16.74
 38,000 16.74 16.82 16.64 0 300 0.0
29/03/2023
16.54
 29,500 16.61 16.84 16.54 0 300 0.0
28/03/2023
16.59
 23,200 16.90 16.90 16.59 0 15,346 -0.5
27/03/2023
16.90
 24,700 16.74 16.90 16.74 300 200 0.0
24/03/2023
16.84
 9,700 16.79 17.02 16.74 0 100 0.0
23/03/2023
16.79
 6,100 16.74 16.79 16.64 0 200 0.0
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
26/01/2023
15.21
 203,100 15.31 15.42 15.16 100 114,300 -3.4
25/01/2023
15.21
 203,100 15.31 15.42 15.16 100 114,300 -3.4
24/01/2023
15.21
 203,100 15.31 15.42 15.16 100 114,300 -3.4
23/01/2023
15.21
 203,100 15.31 15.42 15.16 100 114,300 -3.4
20/01/2023
15.21
 203,100 15.31 15.42 15.16 100 114,300 -3.4
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 16.72 17.41 16.77 3,000 30,000 -0.9
28/12/2022
16.72
 50,100 16.61 16.84 16.72 0 31,600 -1.0
27/12/2022
16.61
 52,800 16.69 16.69 16.54 1,500 30,150 -0.9
26/12/2022
16.69
 90,200 16.82 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 16.84 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 17.51 17.76 17.15 3,900 30,300 -0.9
16/12/2022
17.51
 102,300 17.84 17.84 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 17.36 18.20 17.46 300 30,500 -1.1
13/12/2022
17.36
 124,200 18.17 18.17 17.25 0 34,800 -1.2
12/12/2022
18.17
 130,500 18.89 18.89 18.17 0 34,500 -1.2
09/12/2022
18.89
 48,900 18.89 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 18.58 19.14 18.35 0 5,700 -0.2
07/12/2022
18.58
 59,600 18.44 18.80 18.39 900 3,700 -0.1
06/12/2022
18.44
 136,600 19.08 19.08 18.44 2,100 31,200 -1.1
05/12/2022
19.08
 114,400 19.11 19.37 18.96 0 35,200 -1.4
02/12/2022
19.11
 102,100 18.63 19.11 18.39 5,800 30,200 -1.0
01/12/2022
18.63
 207,200 17.96 18.63 17.91 6,300 30,000 -0.9
30/11/2022
17.96
 100,800 18.15 18.15 17.67 1,100 33,600 -1.2
29/11/2022
18.15
 127,100 18.22 18.63 17.67 3,000 32,600 -1.1
28/11/2022
18.22
 105,200 17.96 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 17.67 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 17.58 17.82 17.29 3,200 900 0.1
21/11/2022
17.58
 91,300 17.86 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

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