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)
20/07/2021
19.04
 66,600 18.41 19.04 18.45 1,000 0 0.1
19/07/2021
18.41
 165,600 18.07 18.63 17.95 7,500 0 0.4
16/07/2021
18.07
 78,600 17.92 18.23 17.92 200 2,800 -0.2
15/07/2021
17.92
 72,400 17.79 18.23 17.63 5,300 0 0.3
14/07/2021
17.79
 76,000 17.57 18.10 17.48 17,800 900 1.0
13/07/2021
17.57
 144,600 17.23 17.57 17.23 36,500 0 2.0
12/07/2021
17.23
 212,200 17.54 17.60 17.01 12,600 200 0.7
09/07/2021
17.54
 123,700 17.79 18.23 17.51 7,200 200 0.4
08/07/2021
17.79
 135,600 18.41 18.70 17.73 500 200 0
07/07/2021
18.41
 92,600 18.76 18.82 17.79 5,800 700 0.3
06/07/2021
18.76
 157,600 19.79 20.23 18.76 9,800 2,300 0.5
05/07/2021
19.79
 101,300 19.66 20.32 19.54 100 5,500 0
02/07/2021
19.66
 68,000 19.26 19.82 19.35 5,300 19,200 -0.9
01/07/2021
19.26
 64,800 19.04 19.51 19.04 7,800 0 0.5
30/06/2021
19.04
 83,700 19.51 19.54 18.88 6,600 0 0.4
29/06/2021
19.51
 58,400 19.76 19.76 19.44 15,400 1,300 0.9
28/06/2021
19.76
 51,000 19.98 19.98 19.63 20,200 3,000 1.1
25/06/2021
19.98
 55,500 19.98 20.10 19.51 3,600 1,400 0.1
24/06/2021
19.98
 111,400 19.73 20.29 19.35 42,200 200 2.7
23/06/2021
19.73
 112,800 19.98 20.13 19.69 53,400 5,600 3.1
22/06/2021
19.98
 61,700 20.16 20.16 19.91 19,500 4,000 1.0
21/06/2021
20.16
 176,800 19.54 20.26 19.51 88,100 36,700 3.3
18/06/2021
19.54
 94,600 19.66 19.66 18.91 29,200 700 1.8
17/06/2021
19.66
 132,700 19.54 19.69 18.73 44,000 51,800 -0.5
16/06/2021
19.54
 200,600 19.01 19.69 18.57 127,500 39,300 5.5
15/06/2021
19.01
 174,400 19.01 20.29 19.01 5,200 41,200 -2.2
14/06/2021
19.01
 322,600 17.79 19.01 17.88 142,500 30,400 6.7
11/06/2021
17.79
 110,600 17.20 18.10 17.32 2,600 200 0.1
10/06/2021
17.20
 87,100 17.35 17.42 17.01 1,600 20,700 -1.0
09/06/2021
17.35
 28,900 17.32 17.48 17.14 0 900 -0.0
08/06/2021
17.32
 50,700 17.17 17.76 16.85 30,200 500 1.7
07/06/2021
17.17
 92,000 17.10 17.32 16.85 0 21,100 -1.2
04/06/2021
17.10
 87,900 17.29 17.79 17.10 17,700 20,900 -0.2
03/06/2021
17.29
 66,900 16.89 17.32 16.89 36,800 10,000 1.5
02/06/2021
16.89
 92,200 16.35 16.89 16.42 15,600 0 0.8
01/06/2021
16.35
 74,700 16.23 16.85 16.17 1,900 6,800 -0.3
31/05/2021
16.23
 44,600 16.29 16.29 15.92 0 12,300 -0.6
28/05/2021
16.29
 33,400 16.23 16.29 16.07 0 2,800 -0.1
27/05/2021
16.23
 38,900 16.51 16.51 16.07 0 12,000 -0.6
26/05/2021
16.51
 96,500 16.42 16.54 16.23 31,500 17,100 0.8
25/05/2021
16.42
 104,600 16.23 16.51 16.23 41,200 7,000 1.8
24/05/2021
16.23
 54,600 15.95 16.23 16.14 2,500 7,100 -0.2
21/05/2021
15.95
 69,100 15.64 16.29 15.42 24,200 8,100 0.8
20/05/2021
15.64
 79,900 15.64 15.67 15.29 31,100 6,900 1.2
19/05/2021
15.64
 34,600 15.67 15.67 15.48 0 0 0
18/05/2021
15.67
 85,500 15.67 15.76 15.29 30,000 1,300 1.4
17/05/2021
15.67
 63,200 16.17 16.23 15.67 400 4,800 -0.2
14/05/2021
16.17
 37,800 16.11 16.39 16.07 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
16.11
 68,000 15.79 16.32 15.92 300 2,400 -0.1
12/05/2021
15.79
 89,900 15.62 15.79 15.62 4,000 0 0.2
11/05/2021
15.62
 60,600 15.62 15.88 15.47 2,200 100 0.1
10/05/2021
15.62
 95,100 15.47 15.62 15.32 700 0 0.0
07/05/2021
15.47
 96,800 15.82 15.85 15.38 800 0 0.0
06/05/2021
15.82
 86,800 15.88 16.03 15.82 0 800 -0.0
05/05/2021
15.88
 149,600 15.68 16.03 15.73 400 100 0.0
04/05/2021
15.68
 61,700 15.26 15.68 14.64 100 500 -0.0
29/04/2021
15.26
 37,800 15.38 15.38 15.12 2,200 0 0.1
28/04/2021
15.38
 52,100 14.94 15.47 15.03 2,800 400 0.1
27/04/2021
14.94
 49,800 14.79 15.06 14.82 600 400 0.0
26/04/2021
14.79
 74,800 14.26 15.14 14.73 300 800 -0.0
23/04/2021
14.26
 25,300 14.04 14.26 14.05 2,600 800 0.1
22/04/2021
14.04
 24,300 14.20 14.33 14.04 0 2,400 -0.1
20/04/2021
14.20
 38,900 14.20 14.32 14.20 4,200 1,800 0.1
19/04/2021
14.20
 11,800 14.29 14.39 14.14 0 1,900 -0.1
16/04/2021
14.29
 25,500 14.61 14.61 14.29 2,900 1,200 0.1
15/04/2021
14.61
 29,800 14.73 14.73 14.42 20,000 2,200 0.9
14/04/2021
14.73
 42,800 14.56 14.73 14.00 20,000 1,700 0.9
13/04/2021
14.56
 28,500 14.70 14.73 14.53 0 600 -0.0
12/04/2021
14.70
 55,000 14.76 14.79 14.56 0 500 -0.0
09/04/2021
14.76
 34,300 14.82 14.97 14.76 0 100 -0.0
08/04/2021
14.82
 31,200 14.79 14.88 14.73 0 400 -0.0
07/04/2021
14.79
 39,300 14.73 14.82 14.58 20,000 200 1.0
06/04/2021
14.73
 14,800 14.88 14.94 14.44 0 200 -0.0
05/04/2021
14.88
 46,100 14.44 14.88 14.58 0 7,500 -0.4
02/04/2021
14.44
 27,500 14.41 15.17 14.38 0 900 -0.0
01/04/2021
14.41
 22,000 14.56 14.57 14.29 0 1,400 -0.1
31/03/2021
14.56
 14,200 14.63 14.63 14.42 0 1,000 -0.0
30/03/2021
14.63
 29,800 14.63 14.82 14.58 0 4,300 -0.2
29/03/2021
14.63
 12,500 14.03 14.76 14.25 100 900 -0.0
26/03/2021
14.03
 58,300 14.17 14.35 13.19 0 1,700 -0.1
25/03/2021
14.17
 51,200 14.26 14.32 14.14 0 4,200 -0.2
24/03/2021
14.26
 31,200 14.67 14.67 13.85 0 2,400 -0.1
23/03/2021
14.67
 25,300 14.67 14.97 14.44 0 1,600 -0.1
22/03/2021
14.67
 14,800 14.79 14.79 14.67 0 2,000 -0.1
19/03/2021
14.79
 25,500 14.88 15.00 14.79 0 1,400 -0.1
18/03/2021
14.88
 62,300 15.06 15.26 14.76 0 50,900 -2.6
17/03/2021
15.06
 15,100 15.17 15.32 15.03 0 600 -0.0
16/03/2021
15.17
 35,900 14.88 15.20 14.73 0 400 -0.0
15/03/2021
14.88
 25,600 15.03 15.03 14.73 0 1,100 -0.1
12/03/2021
15.03
 20,200 15.03 15.17 15.00 0 1,100 -0.1
11/03/2021
15.03
 26,100 14.97 15.03 14.88 200 0 0.0
10/03/2021
14.97
 15,200 14.97 14.97 14.61 1,500 200 0.1
09/03/2021
14.97
 114,200 14.29 15.17 14.17 400 6,500 -0.3
08/03/2021
14.29
 31,200 14.38 14.45 14.29 1,000 1,900 -0.0
05/03/2021
14.38
 72,100 14.03 14.58 13.85 11,900 1,600 0.5
04/03/2021
14.03
 76,500 14.29 14.44 14.00 0 800 -0.0
03/03/2021
14.29
 50,900 14.13 14.44 14.00 2,700 200 0.1
02/03/2021
14.13
 19,400 14.14 14.29 13.94 0 800 -0.0
01/03/2021
14.14
 21,100 14.13 14.44 14.11 100 1,500 -0.1
26/02/2021
14.13
 124,200 13.73 14.14 13.73 1,700 7,900 -0.3

Chính sách bảo mật | Điều khoản sử dụng |