CTCP May Sông Hồng (msh)

34.80
0.15
(0.43%)
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
(2025-09-08) 		-0.95 -2.67% 4,085,000 -19,900 -0.5
34.20
37.30
34.80
2 tháng
(2025-08-11) 		-5.15 -12.94% 12,663,000 -713,000 -26.7
34.20
39.80
34.80
3 tháng
(2025-07-10) 		-2.65 -7.10% 26,838,400 -1,015,200 -40.4
34.20
40.35
34.80
6 tháng
(2025-04-11) 		4.72 15.76% 48,149,400 -301,736 -13.5
26.17
40.35
34.80
12 tháng
(2024-10-14) 		6.53 23.22% 78,002,100 193,430 12.4
26.17
41.13
34.80
24 tháng
(2023-10-19) 		11.73 51.19% 116,626,700 -130,080 -2.1
19.54
41.13
34.80
36 tháng
(2022-10-24) 		15.66 82.47% 151,298,700 -851,440 -17.8
18.50
41.13
34.80
60 tháng
(2020-11-03) 		23.75 217.92% 206,900,990 -937,715 34.7
10.83
41.13
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2021
17.96
 37,800 17.89 18.20 17.85 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
17.89
 68,000 17.54 18.13 17.68 300 2,400 -0.1
12/05/2021
17.54
 89,900 17.35 17.54 17.35 4,000 0 0.2
11/05/2021
17.35
 60,600 17.35 17.64 17.18 2,200 100 0.1
10/05/2021
17.35
 95,100 17.18 17.35 17.02 700 0 0.0
07/05/2021
17.18
 96,800 17.58 17.61 17.08 800 0 0.0
06/05/2021
17.58
 86,800 17.64 17.80 17.58 0 800 -0.0
05/05/2021
17.64
 149,600 17.41 17.80 17.48 400 100 0.0
04/05/2021
17.41
 61,700 16.95 17.41 16.27 100 500 -0.0
29/04/2021
16.95
 37,800 17.08 17.08 16.79 2,200 0 0.1
28/04/2021
17.08
 52,100 16.59 17.18 16.69 2,800 400 0.1
27/04/2021
16.59
 49,800 16.43 16.72 16.46 600 400 0.0
26/04/2021
16.43
 74,800 15.84 16.82 16.36 300 800 -0.0
23/04/2021
15.84
 25,300 15.60 15.84 15.61 2,600 800 0.1
22/04/2021
15.60
 24,300 15.78 15.92 15.60 0 2,400 -0.1
20/04/2021
15.78
 38,900 15.78 15.91 15.78 4,200 1,800 0.1
19/04/2021
15.78
 11,800 15.87 15.99 15.71 0 1,900 -0.1
16/04/2021
15.87
 25,500 16.23 16.23 15.87 2,900 1,200 0.1
15/04/2021
16.23
 29,800 16.36 16.36 16.02 20,000 2,200 0.9
14/04/2021
16.36
 42,800 16.17 16.36 15.55 20,000 1,700 0.9
13/04/2021
16.17
 28,500 16.33 16.36 16.14 0 600 -0.0
12/04/2021
16.33
 55,000 16.40 16.43 16.17 0 500 -0.0
09/04/2021
16.40
 34,300 16.46 16.63 16.40 0 100 -0.0
08/04/2021
16.46
 31,200 16.43 16.53 16.36 0 400 -0.0
07/04/2021
16.43
 39,300 16.36 16.46 16.20 20,000 200 1.0
06/04/2021
16.36
 14,800 16.53 16.59 16.04 0 200 -0.0
05/04/2021
16.53
 46,100 16.04 16.53 16.20 0 7,500 -0.4
02/04/2021
16.04
 27,500 16.00 16.86 15.97 0 900 -0.0
01/04/2021
16.00
 22,000 16.17 16.18 15.87 0 1,400 -0.1
31/03/2021
16.17
 14,200 16.25 16.25 16.02 0 1,000 -0.0
30/03/2021
16.25
 29,800 16.25 16.46 16.20 0 4,300 -0.2
29/03/2021
16.25
 12,500 15.58 16.40 15.82 100 900 -0.0
26/03/2021
15.58
 58,300 15.74 15.94 14.65 0 1,700 -0.1
25/03/2021
15.74
 51,200 15.84 15.91 15.71 0 4,200 -0.2
24/03/2021
15.84
 31,200 16.30 16.30 15.38 0 2,400 -0.1
23/03/2021
16.30
 25,300 16.30 16.63 16.04 0 1,600 -0.1
22/03/2021
16.30
 14,800 16.43 16.43 16.30 0 2,000 -0.1
19/03/2021
16.43
 25,500 16.53 16.66 16.43 0 1,400 -0.1
18/03/2021
16.53
 62,300 16.72 16.95 16.40 0 50,900 -2.6
17/03/2021
16.72
 15,100 16.86 17.02 16.69 0 600 -0.0
16/03/2021
16.86
 35,900 16.53 16.89 16.36 0 400 -0.0
15/03/2021
16.53
 25,600 16.69 16.69 16.36 0 1,100 -0.1
12/03/2021
16.69
 20,200 16.69 16.86 16.66 0 1,100 -0.1
11/03/2021
16.69
 26,100 16.63 16.69 16.53 200 0 0.0
10/03/2021
16.63
 15,200 16.63 16.63 16.23 1,500 200 0.1
09/03/2021
16.63
 114,200 15.87 16.86 15.74 400 6,500 -0.3
08/03/2021
15.87
 31,200 15.97 16.05 15.87 1,000 1,900 -0.0
05/03/2021
15.97
 72,100 15.58 16.20 15.38 11,900 1,600 0.5
04/03/2021
15.58
 76,500 15.87 16.04 15.55 0 800 -0.0
03/03/2021
15.87
 50,900 15.69 16.04 15.55 2,700 200 0.1
02/03/2021
15.69
 19,400 15.71 15.87 15.48 0 800 -0.0
01/03/2021
15.71
 21,100 15.69 16.04 15.68 100 1,500 -0.1
26/02/2021
15.69
 124,200 15.25 15.71 15.25 1,700 7,900 -0.3
25/02/2021
15.25
 33,300 15.22 15.48 15.22 3,900 9,200 -0.2
24/02/2021
15.22
 21,400 15.38 15.55 15.12 900 6,500 -0.3
23/02/2021
15.38
 52,300 15.63 15.63 15.12 500 1,100 -0.0
22/02/2021
15.63
 102,300 15.28 15.69 14.92 35,500 1,200 1.6
19/02/2021
15.28
 104,500 15.22 15.28 15.06 4,400 14,800 -0.5
18/02/2021
15.22
 133,900 15.20 15.22 14.89 3,700 47,200 -2.0
17/02/2021
15.20
 70,100 15.22 15.38 14.79 3,700 16,000 -0.6
09/02/2021
15.22
 138,000 14.40 15.22 14.40 2,600 2,100 0.0
08/02/2021
14.40
 162,100 14.30 14.47 13.75 0 3,200 -0.1
05/02/2021
14.30
 42,600 14.14 14.32 14.11 0 1,400 -0.1
04/02/2021
14.14
 42,400 14.47 14.47 13.91 1,100 4,800 -0.2
03/02/2021
14.47
 72,000 13.65 14.56 13.65 35,600 10,500 1.1
02/02/2021
13.65
 94,500 12.76 13.65 12.44 54,900 4,200 2.0
01/02/2021
12.76
 169,300 13.71 13.75 12.76 800 6,800 -0.2
29/01/2021
13.71
 134,800 13.58 13.78 12.65 14,300 900 0.6
28/01/2021
13.58
 190,400 14.60 14.60 13.58 0 4,200 -0.2
27/01/2021
14.60
 158,900 15.69 15.69 14.60 13,400 1,800 0.5
26/01/2021
15.69
 252,100 14.97 16.02 15.12 1,400 9,300 -0.4
25/01/2021
14.97
 281,900 14.01 14.97 13.81 200 500 -0.0
22/01/2021
14.01
 126,400 13.71 14.24 13.58 1,200 300 0.0
21/01/2021
13.71
 84,400 13.32 13.81 13.34 1,000 2,700 -0.1
20/01/2021
13.32
 68,000 13.42 13.52 12.76 400 3,000 -0.1
19/01/2021
13.42
 127,800 14.17 14.17 13.19 1,400 1,500 -0.0
18/01/2021
14.17
 135,800 13.62 14.20 13.81 11,500 600 0.5
15/01/2021
13.62
 88,600 13.71 13.75 13.62 800 500 0.0
14/01/2021
13.71
 65,900 13.75 13.75 13.58 9,100 14,600 -0.2
13/01/2021
13.75
 90,500 14.01 14.07 13.75 100 5,000 -0.2
12/01/2021
14.01
 53,700 14.16 14.16 13.91 0 800 -0.0
11/01/2021
14.16
 145,500 13.66 14.37 13.65 55,700 2,900 2.3
08/01/2021
13.66
 144,400 13.65 13.94 13.62 5,200 17,400 -0.5
07/01/2021
13.65
 79,400 13.66 13.66 13.45 0 2,000 -0.1
06/01/2021
13.66
 144,100 13.66 13.76 13.58 68,000 35,200 1.4
05/01/2021
13.66
 284,400 13.16 13.84 13.21 11,000 101,200 -3.7
04/01/2021
13.16
 162,800 12.99 13.19 12.94 5,400 68,700 -2.5
31/12/2020
12.99
 182,160 12.99 13.01 12.76 85,820 20,260 2.6
30/12/2020
12.99
 52,590 13.08 13.08 12.93 1,460 3,000 -0.1
29/12/2020
13.08
 70,210 12.96 13.08 12.90 4,880 11,180 -0.3
28/12/2020
12.96
 82,430 13.09 13.16 12.93 4,560 10,760 -0.2
25/12/2020
13.09
 38,700 13.22 13.26 12.91 90 1,760 -0.1
24/12/2020
13.22
 278,160 12.70 13.29 12.44 182,000 3,990 6.9
23/12/2020
12.70
 91,440 12.93 12.93 12.63 0 3,440 -0.1
22/12/2020
12.93
 128,990 13.22 13.22 12.67 20 3,330 -0.1
21/12/2020
13.22
 77,170 13.32 13.44 13.19 1,040 5,690 -0.2
18/12/2020
13.32
 96,340 13.27 13.32 13.12 710 1,570 -0.0
17/12/2020
13.27
 96,570 13.45 13.45 13.19 3,070 660 0.1
16/12/2020
13.45
 97,050 13.42 13.58 13.37 3,300 20 0.1
15/12/2020
13.42
 120,420 13.58 13.68 13.26 4,820 450 0.2

Chính sách bảo mật | Điều khoản sử dụng |