CTCP May Sông Hồng (msh)

30.15
0.20
(0.67%)
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
(2026-08-19) 		-0.25 -0.83% 3,922,400 -504,934 -18.6
29.80
36.50
30.15
2 tháng
(2026-07-20) 		-0.95 -3.07% 6,436,000 -1,473,934 -48.2
29.80
36.50
30.15
3 tháng
(2026-06-22) 		-4.05 -11.91% 8,572,900 -2,092,234 -68.3
29.80
36.50
30.15
6 tháng
(2026-03-23) 		-4.62 -13.35% 19,391,600 -2,594,134 -83.7
28.97
37.04
30.15
12 tháng
(2025-09-23) 		-1.30 -4.16% 85,569,800 -575,034 -8.0
28.97
39.38
30.15
24 tháng
(2024-09-30) 		4.36 17.02% 166,098,300 -490,934 -4.4
17.39
46.74
30.15
36 tháng
(2023-10-04) 		7.80 35.19% 207,431,300 -1,040,244 -19.0
16.23
46.74
30.15
60 tháng
(2021-10-14) 		3.24 12.15% 272,812,900 -4,398,449 -116.2
14.35
46.74
30.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
23.72
 163,800 23.85 23.85 23.12 1,000 151,200 -11.0
26/01/2022
23.85
 17,900 23.98 24.49 22.99 0 1,100 0
25/01/2022
23.98
 5,100 23.88 23.98 23.56 0 3,100 -0.2
24/01/2022
23.88
 12,200 23.53 24.33 22.93 0 7,000 -0.5
21/01/2022
23.53
 46,200 23.79 24.04 23.53 500 40,700 -3.0
20/01/2022
23.79
 26,300 24.52 24.52 23.75 2,000 52,400 -3.8
19/01/2022
24.52
 7,700 24.42 24.52 23.88 0 1,100 -0.1
18/01/2022
24.42
 10,000 25.16 25.16 23.09 0 300 0.0
17/01/2022
25.16
 29,600 25.06 26.11 25.16 0 26,800 -2.1
14/01/2022
25.06
 31,200 24.52 25.06 24.52 2,000 0 0.2
13/01/2022
24.52
 50,700 23.88 24.84 23.85 17,000 27,500 -0.8
12/01/2022
23.88
 31,900 23.25 24.84 22.61 0 1,100 -0.1
11/01/2022
23.25
 51,200 24.14 24.14 23.25 400 22,000 -1.6
10/01/2022
24.14
 50,900 24.55 24.55 23.63 0 33,500 -1.9
07/01/2022
24.55
 10,700 24.20 24.68 24.20 0 300 0.0
06/01/2022
24.20
 48,900 24.81 24.81 23.66 600 20,200 -1.5
05/01/2022
24.81
 63,000 24.71 25.00 24.52 500 23,700 -1.8
04/01/2022
24.71
 50,000 25.19 25.25 24.42 100 34,400 -2.6
31/12/2021
25.19
 9,900 25.19 25.70 25.19 0 1,700 -0.1
30/12/2021
25.19
 13,700 25.09 25.19 24.81 0 600 0.0
29/12/2021
25.09
 8,200 25.09 25.09 25.00 100 900 -0.1
28/12/2021
25.09
 23,700 25.22 25.79 24.84 0 1,400 -0.1
27/12/2021
25.22
 12,900 25.06 25.22 25.00 100 2,300 -0.2
24/12/2021
25.06
 24,700 24.84 25.12 24.84 0 0 0
23/12/2021
24.84
 62,000 25.60 25.60 24.52 0 7,300 -0.6
22/12/2021
25.60
 51,800 25.47 25.76 25.44 0 2,400 -0.2
21/12/2021
25.47
 43,300 25.67 25.73 25.47 0 2,800 -0.2
20/12/2021
25.67
 27,600 26.24 26.24 25.54 1,000 3,300 -0.2
17/12/2021
26.24
 19,600 26.59 26.59 25.51 200 1,500 -0.1
16/12/2021
26.59
 70,500 25.57 26.59 25.47 31,000 36,400 -0.4
15/12/2021
25.57
 106,900 26.75 26.75 25.51 0 1,700 -0.1
14/12/2021
26.75
 82,400 27.99 27.99 26.75 200 5,700 -0.5
13/12/2021
27.99
 68,500 28.56 28.56 27.73 18,800 6,200 1.1
10/12/2021
28.56
 24,600 29.04 29.04 28.34 1,600 6,400 -0.4
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021
29.04
 24,600 29.07 29.14 27.07 1,200 1,100 0.0
08/12/2021
29.07
 26,700 28.53 29.13 28.53 0 2,200 -0.2
07/12/2021
28.53
 44,700 28.53 28.68 28.16 13,100 5,600 0.7
06/12/2021
28.53
 47,700 28.53 29.13 28.22 0 4,900 -0.5
03/12/2021
28.53
 26,500 29.41 29.41 28.53 2,500 6,000 -0.3
02/12/2021
29.41
 131,600 28.74 29.44 28.34 115,600 2,200 11.0
01/12/2021
28.74
 28,500 28.98 28.98 28.37 1,000 4,300 -0.3
30/11/2021
28.98
 36,700 29.32 29.59 28.83 0 9,500 -0.9
29/11/2021
29.32
 44,900 28.80 29.44 28.16 19,000 8,200 0.0
26/11/2021
28.80
 68,500 28.92 28.92 28.28 600 8,900 -0.8
25/11/2021
28.92
 86,100 29.28 29.74 28.83 58,200 7,500 4.9
24/11/2021
29.28
 25,900 29.28 29.38 28.86 800 100 0.1
23/11/2021
29.28
 29,200 29.71 29.71 28.83 0 1,100 -0.1
22/11/2021
29.71
 283,100 29.16 29.98 29.16 163,900 5,300 15.5
19/11/2021
29.16
 480,400 29.13 29.41 28.83 400,500 27,600 35.9
18/11/2021
29.13
 441,600 28.74 29.32 28.71 389,700 304,750 8.2
17/11/2021
28.74
 155,900 28.80 28.83 27.92 50,100 111,900 -5.8
16/11/2021
28.80
 314,800 28.53 29.01 28.22 300,200 132,000 16.0
15/11/2021
28.53
 383,200 28.50 30.32 28.19 311,900 143,000 16.0
12/11/2021
28.50
 135,300 27.74 28.50 27.74 42,400 600 3.9
11/11/2021
27.74
 139,400 27.31 27.86 26.77 92,800 5,100 8.0
10/11/2021
27.31
 270,200 27.31 27.46 27.07 100,800 140,000 -3.5
09/11/2021
27.31
 193,000 27.22 27.34 27.01 4,300 130,000 -11.3
08/11/2021
27.22
 399,100 26.92 27.89 27.01 69,300 190,400 -10.8
05/11/2021
26.92
 184,400 26.67 27.25 26.46 18,900 300 1.7
04/11/2021
26.67
 63,500 26.71 26.71 26.55 3,400 5,500 -0.1
03/11/2021
26.71
 119,900 27.65 27.77 26.71 15,100 0 1.4
02/11/2021
27.65
 259,000 27.07 27.89 26.55 143,600 32,400 10.0
01/11/2021
27.07
 251,900 27.28 28.16 27.01 13,000 2,800 0.9
29/10/2021
27.28
 44,000 27.22 27.31 26.86 0 1,200 -0.1
28/10/2021
27.22
 118,600 26.67 27.49 26.55 57,000 700 5.0
27/10/2021
26.67
 190,200 26.58 27.01 26.40 1,800 60,300 -5.2
26/10/2021
26.58
 67,600 26.55 26.58 26.25 2,600 0 0.2
25/10/2021
26.55
 115,000 26.74 27.01 26.49 18,800 3,500 1.4
22/10/2021
26.74
 171,600 27.01 27.62 26.58 36,000 300 3.2
21/10/2021
27.01
 119,300 26.98 27.01 26.40 18,200 12,000 0.6
20/10/2021
26.98
 65,900 27.01 27.34 26.13 0 5,000 -0.4
19/10/2021
27.01
 185,300 26.77 27.62 26.86 29,800 1,000 2.6
18/10/2021
26.77
 88,200 26.71 26.77 26.40 13,500 0 1.2
15/10/2021
26.71
 105,400 26.71 26.74 26.49 3,900 0 0.3
14/10/2021
26.71
 187,100 26.58 26.83 26.55 5,600 3,400 0.2
13/10/2021
26.58
 110,100 26.40 26.80 26.40 5,500 100 0.5
12/10/2021
26.40
 191,700 26.58 26.71 26.16 800 200 0.1
11/10/2021
26.58
 114,400 26.67 26.77 26.55 800 0 0
08/10/2021
26.67
 128,800 26.61 26.83 26.55 34,300 2,600 2.8
07/10/2021
26.61
 121,700 26.71 26.86 26.49 5,700 5,700 0.0
06/10/2021
26.71
 117,800 26.52 26.74 25.49 2,400 100 0.2
05/10/2021
26.52
 66,000 26.58 26.71 26.10 200 2,200 -0.2
04/10/2021
26.58
 198,500 26.31 27.31 26.25 1,900 70,600 -6.0
01/10/2021
26.31
 434,000 25.52 26.34 25.55 107,400 26,000 7.0
30/09/2021
25.52
 78,400 25.52 25.79 25.52 2,800 800 0.2
29/09/2021
25.52
 97,100 25.25 25.52 24.79 12,500 1,400 0.9
28/09/2021
25.25
 67,200 25.13 25.28 24.88 7,000 0 0.6
27/09/2021
25.13
 178,000 25.28 25.31 24.91 24,400 3,900 1.7
24/09/2021
25.28
 91,700 25.31 25.67 24.73 800 2,700 -0.2
23/09/2021
25.31
 55,400 25.49 25.95 25.19 12,500 2,100 0.9
22/09/2021
25.49
 130,000 24.91 25.79 24.58 3,300 35,600 -2.7
21/09/2021
24.91
 144,200 25.22 25.22 24.43 700 6,900 -0.5
20/09/2021
25.22
 157,100 26.10 26.10 25.13 100 21,100 -1.8
17/09/2021
26.10
 85,400 26.13 26.16 25.52 5,200 700 0.4
16/09/2021
26.13
 174,200 26.10 26.13 25.04 108,200 2,000 9.1
15/09/2021
26.10
 149,700 25.49 26.28 25.64 35,700 100 3.1
14/09/2021
25.49
 230,200 24.64 26.10 24.85 4,000 17,400 -1.1
13/09/2021
24.64
 187,700 24.58 24.73 24.28 22,400 400 1.8
10/09/2021
24.58
 102,600 24.58 24.88 24.46 1,000 1,900 -0.1
09/09/2021
24.58
 110,400 24.91 25.10 24.43 0 1,400 -0.1

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