CTCP May Sông Hồng (msh)

33.45
-0.20
(-0.59%)
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
(2025-11-12) 		-2.18 -6.08% 12,956,700 230,800 9.9
33.20
36.46
33.45
2 tháng
(2025-10-13) 		1.96 6.19% 20,282,000 467,100 18.6
29.80
36.46
33.45
3 tháng
(2025-09-15) 		0.07 0.21% 23,823,700 413,600 16.9
29.80
36.46
33.45
6 tháng
(2025-06-16) 		1.60 5% 53,994,700 -572,700 -22.2
29.80
36.46
33.45
12 tháng
(2024-12-17) 		2.38 7.62% 88,791,800 274,630 11.3
23.56
37.03
33.45
24 tháng
(2023-12-25) 		13.04 63.26% 131,070,500 601,620 26.5
20.33
37.03
33.45
36 tháng
(2022-12-28) 		16.46 95.72% 167,200,200 487,560 32.1
16.67
37.03
33.45
60 tháng
(2021-01-07) 		21.36 173.87% 222,139,900 -836,985 39.9
11.49
37.03
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021
29.87
 24,600 29.90 29.97 27.84 1,200 1,100 0.0
08/12/2021
29.90
 26,700 29.34 29.96 29.34 0 2,200 -0.2
07/12/2021
29.34
 44,700 29.34 29.49 28.96 13,100 5,600 0.7
06/12/2021
29.34
 47,700 29.34 29.96 29.03 0 4,900 -0.5
03/12/2021
29.34
 26,500 30.24 30.24 29.34 2,500 6,000 -0.3
02/12/2021
30.24
 131,600 29.56 30.28 29.15 115,600 2,200 11.0
01/12/2021
29.56
 28,500 29.81 29.81 29.18 1,000 4,300 -0.3
30/11/2021
29.81
 36,700 30.15 30.43 29.65 0 9,500 -0.9
29/11/2021
30.15
 44,900 29.62 30.28 28.96 19,000 8,200 -0.0
26/11/2021
29.62
 68,500 29.74 29.74 29.09 600 8,900 -0.8
25/11/2021
29.74
 86,100 30.12 30.59 29.65 58,200 7,500 4.9
24/11/2021
30.12
 25,900 30.12 30.21 29.68 800 100 0.1
23/11/2021
30.12
 29,200 30.56 30.56 29.65 0 1,100 -0.1
22/11/2021
30.56
 283,100 29.99 30.84 29.99 163,900 5,300 15.5
19/11/2021
29.99
 480,400 29.96 30.24 29.65 400,500 27,600 35.9
18/11/2021
29.96
 441,600 29.56 30.15 29.53 389,700 304,750 8.2
17/11/2021
29.56
 155,900 29.62 29.65 28.71 50,100 111,900 -5.8
16/11/2021
29.62
 314,800 29.34 29.84 29.03 300,200 132,000 16.0
15/11/2021
29.34
 383,200 29.31 31.18 29.00 311,900 143,000 16.0
12/11/2021
29.31
 135,300 28.53 29.31 28.53 42,400 600 3.9
11/11/2021
28.53
 139,400 28.09 28.65 27.53 92,800 5,100 8.0
10/11/2021
28.09
 270,200 28.09 28.25 27.84 100,800 140,000 -3.5
09/11/2021
28.09
 193,000 28.00 28.12 27.78 4,300 130,000 -11.3
08/11/2021
28.00
 399,100 27.68 28.68 27.78 69,300 190,400 -10.8
05/11/2021
27.68
 184,400 27.43 28.03 27.22 18,900 300 1.7
04/11/2021
27.43
 63,500 27.47 27.47 27.31 3,400 5,500 -0.1
03/11/2021
27.47
 119,900 28.43 28.56 27.47 15,100 0 1.4
02/11/2021
28.43
 259,000 27.84 28.68 27.31 143,600 32,400 10.0
01/11/2021
27.84
 251,900 28.06 28.96 27.78 13,000 2,800 0.9
29/10/2021
28.06
 44,000 28.00 28.09 27.62 0 1,200 -0.1
28/10/2021
28.00
 118,600 27.43 28.28 27.31 57,000 700 5.0
27/10/2021
27.43
 190,200 27.34 27.78 27.15 1,800 60,300 -5.2
26/10/2021
27.34
 67,600 27.31 27.34 27.00 2,600 0 0.2
25/10/2021
27.31
 115,000 27.50 27.78 27.25 18,800 3,500 1.4
22/10/2021
27.50
 171,600 27.78 28.40 27.34 36,000 300 3.2
21/10/2021
27.78
 119,300 27.75 27.78 27.15 18,200 12,000 0.6
20/10/2021
27.75
 65,900 27.78 28.12 26.87 0 5,000 -0.4
19/10/2021
27.78
 185,300 27.53 28.40 27.62 29,800 1,000 2.6
18/10/2021
27.53
 88,200 27.47 27.53 27.15 13,500 0 1.2
15/10/2021
27.47
 105,400 27.47 27.50 27.25 3,900 0 0.3
14/10/2021
27.47
 187,100 27.34 27.59 27.31 5,600 3,400 0.2
13/10/2021
27.34
 110,100 27.15 27.56 27.15 5,500 100 0.5
12/10/2021
27.15
 191,700 27.34 27.47 26.90 800 200 0.1
11/10/2021
27.34
 114,400 27.43 27.53 27.31 800 0 0
08/10/2021
27.43
 128,800 27.37 27.59 27.31 34,300 2,600 2.8
07/10/2021
27.37
 121,700 27.47 27.62 27.25 5,700 5,700 -0.0
06/10/2021
27.47
 117,800 27.28 27.50 26.22 2,400 100 0.2
05/10/2021
27.28
 66,000 27.34 27.47 26.84 200 2,200 -0.2
04/10/2021
27.34
 198,500 27.06 28.09 27.00 1,900 70,600 -6.0
01/10/2021
27.06
 434,000 26.25 27.09 26.28 107,400 26,000 7.0
30/09/2021
26.25
 78,400 26.25 26.53 26.25 2,800 800 0.2
29/09/2021
26.25
 97,100 25.97 26.25 25.50 12,500 1,400 0.9
28/09/2021
25.97
 67,200 25.84 26.00 25.59 7,000 0 0.6
27/09/2021
25.84
 178,000 26.00 26.03 25.62 24,400 3,900 1.7
24/09/2021
26.00
 91,700 26.03 26.40 25.44 800 2,700 -0.2
23/09/2021
26.03
 55,400 26.22 26.69 25.91 12,500 2,100 0.9
22/09/2021
26.22
 130,000 25.62 26.53 25.28 3,300 35,600 -2.7
21/09/2021
25.62
 144,200 25.94 25.94 25.13 700 6,900 -0.5
20/09/2021
25.94
 157,100 26.84 26.84 25.84 100 21,100 -1.8
17/09/2021
26.84
 85,400 26.87 26.90 26.25 5,200 700 0.4
16/09/2021
26.87
 174,200 26.84 26.87 25.75 108,200 2,000 9.1
15/09/2021
26.84
 149,700 26.22 27.03 26.37 35,700 100 3.1
14/09/2021
26.22
 230,200 25.34 26.84 25.56 4,000 17,400 -1.1
13/09/2021
25.34
 187,700 25.28 25.44 24.97 22,400 400 1.8
10/09/2021
25.28
 102,600 25.28 25.59 25.16 1,000 1,900 -0.1
09/09/2021
25.28
 110,400 25.62 25.81 25.13 0 1,400 -0.1
08/09/2021
25.62
 423,800 24.34 25.91 24.16 41,700 3,200 3.1
07/09/2021
24.34
 116,600 24.72 24.84 24.19 1,000 2,000 -0.1
06/09/2021
24.72
 79,500 24.34 24.97 24.34 4,500 2,600 0.1
01/09/2021
24.34
 164,900 24.53 24.88 24.19 38,700 50,400 -0.9
31/08/2021
24.53
 228,100 24.94 25.00 24.53 42,500 54,300 -0.9
30/08/2021
24.94
 81,100 24.97 25.13 24.44 400 1,800 -0.1
27/08/2021
24.97
 60,600 24.97 25.34 24.84 500 33,700 -2.7
26/08/2021
24.97
 322,000 24.47 25.59 24.03 80,300 130,200 -3.9
25/08/2021
24.47
 76,300 23.78 24.56 23.63 2,100 10,900 -0.7
24/08/2021
23.78
 42,200 24.13 24.16 23.41 2,200 0 0.2
23/08/2021
24.13
 78,200 23.69 24.38 23.41 51,900 2,600 3.8
20/08/2021
23.69
 113,600 24.56 24.56 23.44 1,700 6,700 -0.4
19/08/2021
24.56
 167,300 24.34 25.06 23.16 99,800 40,400 4.8
18/08/2021
24.34
 181,300 24.56 25.28 24.19 4,000 53,400 -3.9
17/08/2021
24.56
 70,400 24.66 25.22 24.34 13,700 8,600 0.4
16/08/2021
24.66
 299,700 23.88 24.81 23.44 188,500 1,600 14.6
13/08/2021
23.88
 100,600 23.88 23.88 23.10 18,000 3,600 0.9
12/08/2021
23.88
 149,800 23.63 24.03 23.66 31,100 400 2.3
11/08/2021
23.63
 164,400 23.25 24.03 23.10 24,200 800 1.8
10/08/2021
23.25
 155,900 22.38 23.25 22.47 63,700 200 4.6
09/08/2021
22.38
 272,100 22.47 23.25 22.32 65,600 0 4.8
06/08/2021
22.47
 103,200 22.78 22.82 22.04 21,700 400 1.5
05/08/2021
22.78
 177,200 22.13 22.91 21.69 27,700 0 2.0
04/08/2021
22.13
 85,600 21.79 22.28 21.54 5,200 3,000 0.2
03/08/2021
21.79
 153,500 21.79 22.78 21.69 600 3,600 -0.2
02/08/2021
21.79
 230,700 20.38 21.79 20.66 3,100 0 0.2
30/07/2021
20.38
 121,400 19.76 20.38 19.66 55,900 700 3.5
29/07/2021
19.76
 58,700 20.19 20.23 19.66 2,200 0 0.1
28/07/2021
20.19
 89,600 20.07 20.19 19.51 37,000 0 2.4
27/07/2021
20.07
 98,600 19.73 20.07 19.73 44,200 0 2.8
26/07/2021
19.73
 75,200 19.76 19.79 19.07 2,900 0 0.2
23/07/2021
19.76
 144,000 19.35 20.10 19.35 38,800 2,600 2.3
22/07/2021
19.35
 68,400 19.35 19.57 19.04 11,200 400 0.7
21/07/2021
19.35
 86,300 19.04 19.66 19.04 100 3,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |