CTCP May Sông Hồng (msh)

50.80
1.95
(3.99%)
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
(2024-10-09) 		5.80 12.89% 2,746,500 -211,600 -9.4
45
50.80
50.80
2 tháng
(2024-09-09) 		2.05 4.21% 5,181,300 -347,200 -15.6
44.80
50.80
50.80
3 tháng
(2024-08-12) 		2.20 4.53% 8,223,800 -365,800 -16.5
44.80
50.80
50.80
6 tháng
(2024-05-13) 		2.30 4.74% 22,492,600 -568,700 -26.5
43.10
52.70
50.80
12 tháng
(2023-11-14) 		16.21 46.87% 39,196,900 -219,425 -10.4
34.59
52.70
50.80
24 tháng
(2022-11-21) 		18.52 57.39% 73,617,200 -885,585 -24.2
29.76
52.70
50.80
36 tháng
(2021-11-24) 		-2.98 -5.53% 101,693,600 -3,884,380 -180.8
26.36
59.35
50.80
60 tháng
(2019-12-05) 		24.57 93.64% 157,643,900 -2,725,570 -20.7
12.26
59.35
50.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2020
22.94
 6,390 22.94 23.04 22.94 2,020 0 0.1
17/01/2020
22.94
 36,100 23.09 23.20 22.94 18,700 0 0.8
16/01/2020
23.09
 35,730 23.15 23.25 22.88 10,800 2,100 0.4
15/01/2020
23.15
 33,300 23.28 23.36 23.15 8,020 530 0.3
14/01/2020
23.28
 6,910 23.28 23.41 23.25 1,510 0 0.1
13/01/2020
23.28
 13,170 23.33 23.44 23.25 4,030 0 0.2
10/01/2020
23.33
 28,670 23.25 23.41 23.15 13,100 0 0.6
09/01/2020
23.25
 27,600 23.36 23.94 23.25 4,360 20,650 -0.7
08/01/2020
23.36
 13,430 24.09 24.09 23.36 1,260 2,530 -0.1
07/01/2020
24.09
 39,820 23.28 24.46 23.28 1,160 7,030 -0.3
06/01/2020
23.28
 20,980 23.25 23.41 23.25 10,240 3,820 0.3
03/01/2020
23.25
 15,700 23.25 23.36 23.25 3,160 2,900 0.0
02/01/2020
23.25
 35,500 23.31 23.41 23.25 15,320 0 0.7
31/12/2019
23.31
 10,000 23.31 23.41 23.25 4,030 0 0.2
30/12/2019
23.31
 29,440 23.28 23.41 23.25 7,480 0 0.3
27/12/2019
23.28
 25,080 23.31 23.41 23.25 2,220 0 0.1
26/12/2019
23.31
 19,120 23.38 23.41 23.31 10 0 0.0
25/12/2019
23.38
 12,250 23.38 23.41 23.20 160 40 0.0
24/12/2019
23.38
 21,270 23.15 23.46 23.15 5,530 0 0.2
23/12/2019
23.15
 39,630 23.78 23.88 22.36 0 0 0
20/12/2019
23.78
 32,310 24.15 24.20 23.73 990 0 0.0
19/12/2019
24.15
 16,080 24.09 24.20 23.73 3,410 0 0.2
18/12/2019
24.09
 24,780 24.41 24.49 24.09 1,020 4,920 -0.2
17/12/2019
24.41
 21,590 24.65 24.65 24.30 1,500 0 0.1
16/12/2019
24.65
 26,920 24.23 24.67 24.23 80 0 0.0
13/12/2019
24.23
 34,520 24.17 24.73 24.09 1,760 12,000 -0.5
12/12/2019
24.17
 107,910 25.25 25.25 23.67 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
25.25
 34,390 26.04 26.30 25.25 320 80 0.0
10/12/2019
26.04
 95,040 26.28 26.47 26.04 140 14,000 -0.8
09/12/2019
26.28
 59,690 26.19 26.76 26.19 0 16,020 -0.9
06/12/2019
26.19
 75,710 26.23 26.47 26.04 280 26,500 -1.4
05/12/2019
26.23
 36,210 26.23 26.28 26.19 10,000 12,500 -0.1
04/12/2019
26.23
 21,470 26.19 26.43 26.19 100 7,300 -0.4
03/12/2019
26.19
 50,090 26.19 26.76 26.04 510 17,400 -0.9
02/12/2019
26.19
 9,010 26.52 26.52 26.04 0 1,910 -0.1
29/11/2019
26.52
 15,250 26.43 26.52 26.28 7,860 0 0.4
28/11/2019
26.43
 24,310 26.43 26.52 25.94 0 0 0
27/11/2019
26.43
 29,480 26.43 26.52 26.04 11,300 0 0.6
26/11/2019
26.43
 20,410 26.14 26.47 26.14 5,610 0 0.3
25/11/2019
26.14
 24,400 26.14 26.43 25.99 10,930 1,200 0.5
22/11/2019
26.14
 42,590 26.52 26.57 26.14 1,870 0 0.1
21/11/2019
26.52
 23,650 26.62 26.62 26.33 1,700 30 0.1
20/11/2019
26.62
 52,880 26.38 26.62 26.38 21,890 11,000 0.6
19/11/2019
26.38
 31,780 25.94 26.52 25.94 10,000 10,600 -0.0
18/11/2019
25.94
 53,480 26.52 26.52 25.94 42,000 54,000 -0.6
15/11/2019
26.52
 65,050 27.34 27.63 26.04 6,230 22,000 -0.9
14/11/2019
27.34
 147,990 27.05 27.73 27.25 31,480 21,200 0.6
13/11/2019
27.05
 226,380 25.56 27.15 26.23 1,080 22,100 -1.2
12/11/2019
25.56
 35,260 25.51 25.66 25.51 10,000 9,510 0.0
11/11/2019
25.51
 80,990 25.08 25.56 25.08 18,200 3,000 0.8
08/11/2019
25.08
 115,250 24.55 25.56 24.59 0 1,000 -0.1
07/11/2019
24.55
 31,540 24.59 25.03 24.35 10 0 0.0
06/11/2019
24.59
 106,000 25.03 25.66 24.59 100 0 0.0
05/11/2019
25.03
 141,220 25.90 26.04 24.98 100 2,500 -0.1
04/11/2019
25.90
 30,360 26.33 26.33 25.90 2,300 0 0.1
01/11/2019
26.33
 67,090 26.04 26.33 25.08 100 25,490 -1.3
31/10/2019
26.04
 28,470 26.28 27.25 26.04 0 1,000 -0.1
30/10/2019
26.28
 58,280 26.67 26.67 26.28 200 300 -0.0
29/10/2019
26.67
 82,010 26.57 26.86 26.52 200 0 0.0
28/10/2019
26.57
 40,850 26.86 27.20 26.52 200 0 0.0
25/10/2019
26.86
 51,170 26.91 27.39 26.52 0 30,060 -1.7
24/10/2019
26.91
 57,740 26.76 27.25 26.76 43,330 38,470 0.3
23/10/2019
26.76
 18,870 26.76 27.01 26.72 5,400 1,200 0.2
22/10/2019
26.76
 36,300 26.38 27.01 26.04 29,490 2,080 1.5
21/10/2019
26.38
 29,840 26.76 26.76 26.38 0 0 0
18/10/2019
26.76
 38,140 26.76 26.81 26.72 3,700 0 0.2
17/10/2019
26.76
 24,950 26.91 26.91 26.76 100 0 0.0
16/10/2019
26.91
 36,820 27.01 27.01 26.86 200 3,190 -0.2
15/10/2019
27.01
 14,260 27.01 27.49 26.76 0 4,430 -0.2
14/10/2019
27.01
 57,980 27.63 27.63 26.91 100 1,490 -0.1
11/10/2019
27.63
 8,460 27.63 27.63 27.49 100 0 0.0
10/10/2019
27.63
 40,190 28.02 28.07 27.63 25,100 4,300 1.2
09/10/2019
28.02
 68,690 28.02 28.21 27.97 45,900 20,100 1.5
08/10/2019
28.02
 14,210 27.97 28.21 27.97 9,640 5,100 0.3
07/10/2019
27.97
 16,140 28.65 28.69 27.92 0 550 -0.0
04/10/2019
28.65
 123,790 27.34 28.65 27.34 38,790 13,200 1.5
03/10/2019
27.34
 15,090 27.39 27.49 26.81 2,770 0 0.2
02/10/2019
27.39
 18,170 26.91 27.49 26.91 2,000 0 0.1
01/10/2019
26.91
 46,700 27.25 27.25 26.67 1,100 0 0.1
30/09/2019
27.25
 49,250 27.92 27.92 27.05 220 0 0.0
27/09/2019
27.92
 56,550 27.97 28.16 27.63 31,030 0 1.8
26/09/2019
27.97
 94,100 27.73 28.11 27.58 63,770 3,780 3.5
25/09/2019
27.73
 38,380 27.20 27.83 27.39 16,480 0 0.9
24/09/2019
27.20
 30,720 26.76 27.25 26.91 1,000 0 0.1
23/09/2019
26.76
 14,300 26.91 27.25 26.52 1,000 0 0.1
20/09/2019
26.91
 22,350 26.86 27.01 26.86 0 0 0
19/09/2019
26.86
 16,320 26.72 27.01 26.76 0 0 0
18/09/2019
26.72
 17,250 26.72 27.01 26.67 10 0 0.0
17/09/2019
26.72
 20,010 26.62 26.76 26.62 0 890 -0.0
16/09/2019
26.62
 82,940 27.25 27.25 26.52 2,240 8,880 -0.4
13/09/2019
27.25
 77,470 27.29 27.44 27.20 1,000 0 0.1
12/09/2019
27.29
 36,130 27.29 27.34 27.15 3,100 0 0.2
11/09/2019
27.29
 94,810 27.29 27.49 27.15 41,190 5,000 2.0
10/09/2019
27.29
 180,960 27.25 27.58 27.29 104,720 0 6.0
09/09/2019
27.25
 31,890 26.76 27.44 27.01 2,000 0 0.1
06/09/2019
26.76
 60,610 26.52 26.96 26.52 0 0 0
05/09/2019
26.52
 170,810 26.28 27.39 26.28 8,000 2,110 0.3
04/09/2019
26.28
 237,010 27.73 27.73 26.28 120 36,010 -2.0
03/09/2019
27.73
 105,970 27.97 28.16 27.73 1,900 5,000 -0.2
30/08/2019
27.97
 141,490 27.83 28.26 27.97 12,000 4,000 0.5

Chính sách bảo mật | Điều khoản sử dụng |