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)
25/10/2022
16.72
 207,800 16.67 16.91 16.19 2,300 4,500 -0.1
24/10/2022
16.62
 150,600 15.79 16.72 15.79 4,200 600 0.1
21/10/2022
16.48
 154,700 17.62 17.62 16.36 200 1,600 -0.1
20/10/2022
17.43
 146,500 16.77 17.46 16.77 4,000 0 0.1
19/10/2022
16.77
 104,000 16.88 17.15 16.38 10,900 500 0.4
18/10/2022
16.88
 127,500 16.34 16.88 16.34 1,200 0 0.0
17/10/2022
15.95
 110,200 15.28 16.34 15.14 0 1,900 -0.1
14/10/2022
15.28
 42,500 15.69 15.69 15.28 1,900 0 0.1
13/10/2022
15.12
 108,500 14.76 15.17 14.76 1,700 100 0.1
12/10/2022
14.66
 30,700 14.35 14.76 14.35 7,700 0 0.2
11/10/2022
14.35
 104,600 14.42 14.76 14.35 2,500 100 0.1
10/10/2022
14.66
 89,100 14.33 14.90 14.33 7,800 200 0.2
07/10/2022
14.71
 242,900 15.43 15.48 14.71 7,200 1,300 0.2
06/10/2022
15.81
 56,100 15.67 16.02 15.28 3,100 200 0.1
05/10/2022
16.05
 101,600 15.91 16.31 15.76 2,000 0 0.1
04/10/2022
15.81
 132,800 16.36 16.36 15.28 4,300 14,500 -0.3
03/10/2022
15.81
 39,000 16.72 16.72 15.76 300 0 0.0
30/09/2022
16.34
 113,700 16.45 16.72 15.81 1,900 34,000 -1.1
29/09/2022
16.93
 74,700 16.81 17.17 16.77 0 150 0.0
28/09/2022
16.77
 38,300 17.00 17.00 16.72 0 1,100 0.0
27/09/2022
17.00
 42,700 16.60 17.08 16.60 0 100 0.0
26/09/2022
16.84
 113,000 17.43 17.58 16.72 600 2,000 0.0
23/09/2022
17.58
 43,800 17.43 17.67 17.41 0 500 0.0
22/09/2022
17.48
 46,200 17.05 17.58 17.00 1,200 500 0.0
21/09/2022
17.22
 52,200 16.96 17.34 16.96 400 0 0.0
20/09/2022
17.20
 111,500 17.15 17.29 16.91 3,600 51,100 -1.7
19/09/2022
17.12
 139,000 17.96 17.96 16.96 1,000 12,400 -0.4
16/09/2022
17.67
 177,600 18.08 18.10 17.53 0 17,400 -0.6
15/09/2022
18.10
 65,700 18.15 18.44 17.96 0 31,600 0.0
14/09/2022
18.15
 162,400 17.96 18.22 17.86 0 40 0.0
13/09/2022
18.46
 50,200 18.51 18.53 18.41 1,000 200 0.0
12/09/2022
18.51
 96,200 18.20 18.53 18.15 2,100 405 -1.1
09/09/2022
18.10
 177,800 18.87 18.87 18.03 2,000 30,900 -1.1
08/09/2022
18.58
 171,400 18.68 18.87 18.56 0 45,700 -1.8
07/09/2022
18.68
 314,700 19.97 19.97 18.68 2,500 30,100 -1.1
06/09/2022
20.01
 197,800 20.49 20.49 19.97 600 32,700 -1.3
05/09/2022
20.25
 106,200 20.06 20.37 20.06 2,000 100 0.1
31/08/2022
20.06
 197,900 20.08 20.16 19.82 0 62,600 -2.6
30/08/2022
20.08
 195,600 20.51 20.59 20.06 0 34,600 -1.5
29/08/2022
20.42
 324,900 20.68 20.71 20.01 100 36,400 -1.6
26/08/2022
21.06
 169,700 21.11 21.30 21.02 2,600 30,000 -1.2
25/08/2022
21.09
 238,300 20.90 21.09 20.78 4,600 100,000 -4.2
24/08/2022
20.85
 139,600 20.78 21.11 20.75 5,100 30,000 -1.1
23/08/2022
20.61
 155,500 20.54 21.02 20.30 3,300 30,500 -1.2
22/08/2022
20.78
 139,000 21.11 21.11 20.78 0 10,100 -0.4
19/08/2022
21.11
 136,300 21.21 21.45 20.78 100 7,100 -0.3
18/08/2022
21.21
 142,300 21.66 21.66 21.11 0 33,600 -1.5
17/08/2022
21.54
 294,700 21.35 21.73 21.25 3,700 0 0.2
16/08/2022
21.16
 239,900 21.23 21.42 21.04 1,800 17,000 -0.7
15/08/2022
21.35
 164,900 21.49 21.49 21.16 0 82,200 -3.7
12/08/2022
21.49
 240,000 21.35 21.49 20.80 0 49,300 -2.2
11/08/2022
21.35
 402,200 22.02 22.11 21.30 100 160,200 -7.2
10/08/2022
21.95
 97,700 22.07 22.33 21.83 0 4,100 -0.2
09/08/2022
22.45
 260,600 22.50 22.90 22.23 2,700 82,100 -3.7
08/08/2022
22.31
 295,700 21.47 22.35 21.11 4,400 50,300 -2.1
05/08/2022
21.40
 79,900 21.66 21.66 21.35 600 37,700 -1.7
04/08/2022
21.45
 155,800 21.25 21.73 21.25 700 42,600 -1.9
03/08/2022
21.02
 407,000 21.47 21.68 20.01 3,700 67,900 -2.8
02/08/2022
21.49
 118,000 21.49 21.59 21.14 2,600 54,200 -2.3
01/08/2022
21.49
 146,900 21.66 21.66 21.02 9,400 27,700 -0.8
29/07/2022
21.66
 57,100 21.59 21.88 21.49 0 6,700 -0.3
28/07/2022
21.88
 77,000 22.64 22.64 21.66 0 30,200 -1.4
27/07/2022
21.66
 54,400 21.47 21.66 21.04 800 30,100 -1.3
26/07/2022
21.49
 113,300 22.00 22.43 20.78 100 50,700 -2.3
25/07/2022
21.97
 66,900 22.04 22.69 21.97 0 1,600 -0.1
22/07/2022
22.78
 50,300 23.40 23.40 22.54 1,600 37,100 -0.3
21/07/2022
23.17
 151,500 23.28 24.79 23.07 100 11,400 -0.5
20/07/2022
23.24
 187,100 21.97 23.24 21.97 0 2,700 -0.1
19/07/2022
21.73
 74,600 22.45 22.45 21.37 0 37,800 -1.7
18/07/2022
22.11
 135,100 21.23 22.45 21.23 100 20,900 -1.0
15/07/2022
21.21
 58,800 20.87 21.33 20.87 0 7,600 -0.3
14/07/2022
21.25
 50,400 21.40 21.40 20.83 0 3,300 -0.1
13/07/2022
21.40
 97,500 21.25 21.45 20.83 0 28,100 -1.3
12/07/2022
21.02
 55,400 20.97 21.49 20.63 0 22,100 -1.0
11/07/2022
21.02
 38,800 21.40 21.42 20.68 2,000 10,900 -0.4
08/07/2022
21.40
 38,900 20.71 21.88 20.71 0 47,600 -0.4
07/07/2022
20.63
 76,800 20.54 20.97 20.08 1,400 11,000 -0.4
06/07/2022
20.63
 89,600 21.02 21.64 20.54 2,900 800 0.1
05/07/2022
21.49
 111,900 22.97 22.97 21.49 0 5,300 -0.2
04/07/2022
22.97
 46,700 23.60 23.60 22.95 300 2,500 -0.1
01/07/2022
23.02
 181,900 24.50 24.50 22.71 100 3,900 -0.2
30/06/2022
24.41
 64,400 24.89 25.31 24.41 0 2,800 -0.1
29/06/2022
25.22
 50,000 24.84 25.31 24.69 0 6,200 -0.3
28/06/2022
25.12
 103,300 25.31 26.17 25.08 300 10,800 -0.6
27/06/2022
25.31
 75,000 25.22 25.31 24.69 4,200 20,000 -0.8
24/06/2022
24.65
 41,000 24.65 25.65 24.65 2,000 600 0.1
23/06/2022
25.31
 134,000 24.36 25.31 23.88 1,600 37,100 -1.9
22/06/2022
24.60
 225,100 26.75 27.13 24.60 500 43,700 -2.2
21/06/2022
26.41
 105,600 26.75 27.66 25.79 700 4,700 -0.2
20/06/2022
26.94
 147,800 26.99 28.18 26.27 300 7,000 -0.4
17/06/2022
27.18
 117,900 25.55 27.27 25.31 1,400 1,900 0.0
16/06/2022
26.41
 102,100 25.55 26.41 24.89 2,700 2,200 0.0
15/06/2022
24.69
 113,800 26.27 26.27 23.98 4,800 2,500 0.1
14/06/2022
25.65
 146,800 24.89 25.84 23.74 10,400 4,400 0.3
13/06/2022
25.36
 188,100 25.46 26.32 25.36 7,000 0 0.4
10/06/2022
27.23
 165,400 28.37 29.09 26.65 700 4,700 -0.2
09/06/2022
28.61
 140,900 29.14 29.37 28.47 11,600 9,700 0.1
08/06/2022
28.56
 127,400 26.84 28.56 26.84 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
26.70
 183,400 26.75 26.75 25.89 18,100 52,000 -1.9
06/06/2022
25.16
 125,600 26.14 26.14 25.12 900 3,400 -0.2

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