CTCP May Sông Hồng (msh)

35.10
-0.90
(-2.50%)
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
(2025-05-05) 		-7.15 -16.23% 6,898,900 470,734 17.9
36
57.60
36
2 tháng
(2025-04-08) 		-10.35 -21.90% 13,315,900 743,664 27.6
36
57.60
36
3 tháng
(2025-03-06) 		-23 -38.40% 17,842,000 530,815 14.7
36
61.70
36
6 tháng
(2024-12-06) 		-12.90 -25.90% 35,242,000 1,009,930 41.6
36
61.70
36
12 tháng
(2024-06-10) 		-10.41 -22.01% 56,737,900 780,930 32.5
36
61.70
36
24 tháng
(2023-06-15) 		6.20 20.18% 104,207,800 1,634,920 72.0
29.30
61.70
36
36 tháng
(2022-06-20) 		-9.26 -20.07% 127,473,600 -1,537,835 -50.4
24.60
61.70
36
60 tháng
(2020-06-30) 		20.72 128.11% 182,218,260 866,895 101.8
12.47
61.70
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2020
15.76
 91,360 16.27 16.54 15.71 3,700 25,860 -0.7
18/03/2020
16.27
 39,260 16.15 16.84 16.20 0 1,500 -0.0
17/03/2020
16.15
 51,160 16.40 16.40 15.81 7,000 11,500 -0.2
16/03/2020
16.40
 45,580 16.59 16.59 16.40 300 7,870 -0.3
13/03/2020
16.59
 98,640 17.18 17.18 16.00 6,700 5,280 0.1
12/03/2020
17.18
 110,950 18.21 18.21 17.08 6,790 7,760 -0.0
11/03/2020
18.21
 40,320 18.48 18.90 17.97 7,960 1,500 0.2
10/03/2020
18.48
 43,860 18.51 18.51 17.48 0 1,500 -0.1
09/03/2020
18.51
 159,300 19.88 19.88 18.51 12,200 1,200 0.4
06/03/2020
19.88
 21,770 20.01 20.03 19.88 0 13,300 -0.5
05/03/2020
20.01
 59,030 20.01 20.08 20.01 2,900 40,100 -1.5
04/03/2020
20.01
 43,270 20.03 20.08 20.01 7,810 27,300 -0.8
03/03/2020
20.03
 49,970 20.37 20.37 20.03 12,000 26,500 -0.6
02/03/2020
20.37
 19,310 19.93 20.37 19.93 1,910 1,500 0.0
28/02/2020
19.93
 28,680 20.10 20.10 19.91 0 380 -0.0
27/02/2020
20.10
 38,010 20.13 20.23 20.08 200 23,500 -1.0
26/02/2020
20.13
 20,140 20.23 20.23 20.13 0 1,500 -0.1
25/02/2020
20.23
 47,390 20.18 20.23 19.88 0 1,500 -0.1
24/02/2020
20.18
 36,690 20.82 20.82 20.18 0 0 0
21/02/2020
20.82
 38,400 20.94 21.11 20.77 0 0 0
20/02/2020
20.94
 41,190 20.89 20.96 20.86 0 20,770 -0.9
19/02/2020
20.89
 16,810 20.79 21.09 20.84 860 0 0.0
18/02/2020
20.79
 24,810 20.79 20.86 20.67 590 0 0.0
17/02/2020
20.79
 35,550 21.36 21.36 20.69 1,020 5,490 -0.2
14/02/2020
21.36
 26,940 21.70 21.70 21.26 1,330 4,140 -0.1
13/02/2020
21.70
 36,520 21.26 22.19 21.60 0 0 0
12/02/2020
21.26
 36,670 20.82 21.36 20.86 0 0 0
11/02/2020
20.82
 23,890 20.57 21.11 20.57 0 0 0
10/02/2020
20.57
 15,920 20.32 20.57 20.13 500 0 0.0
07/02/2020
20.32
 43,180 20.13 20.37 20.03 0 0 0
06/02/2020
20.13
 59,750 19.69 20.62 19.88 0 38,390 -1.6
05/02/2020
19.69
 52,820 19.44 19.88 19.44 30 26,400 -1.0
04/02/2020
19.44
 122,430 20.08 20.62 19.15 1,000 80,110 -3.1
03/02/2020
20.08
 87,590 21.21 21.21 19.74 10,820 0 0.5
31/01/2020
21.21
 27,750 21.95 21.95 21.21 360 8,370 -0.4
30/01/2020
21.95
 55,640 22.85 22.85 21.95 0 42,630 -1.9
22/01/2020
22.85
 58,300 21.85 23.37 22.09 900 18,420 -0.8
21/01/2020
21.85
 15,550 21.40 22.34 21.40 330 0 0.0
20/01/2020
21.40
 6,390 21.40 21.50 21.40 2,020 0 0.1
17/01/2020
21.40
 36,100 21.55 21.65 21.40 18,700 0 0.8
16/01/2020
21.55
 35,730 21.60 21.70 21.36 10,800 2,100 0.4
15/01/2020
21.60
 33,300 21.72 21.80 21.60 8,020 530 0.3
14/01/2020
21.72
 6,910 21.72 21.85 21.70 1,510 0 0.1
13/01/2020
21.72
 13,170 21.77 21.87 21.70 4,030 0 0.2
10/01/2020
21.77
 28,670 21.70 21.85 21.60 13,100 0 0.6
09/01/2020
21.70
 27,600 21.80 22.34 21.70 4,360 20,650 -0.7
08/01/2020
21.80
 13,430 22.49 22.49 21.80 1,260 2,530 -0.1
07/01/2020
22.49
 39,820 21.72 22.83 21.72 1,160 7,030 -0.3
06/01/2020
21.72
 20,980 21.70 21.85 21.70 10,240 3,820 0.3
03/01/2020
21.70
 15,700 21.70 21.80 21.70 3,160 2,900 0.0
02/01/2020
21.70
 35,500 21.75 21.85 21.70 15,320 0 0.7
31/12/2019
21.75
 10,000 21.75 21.85 21.70 4,030 0 0.2
30/12/2019
21.75
 29,440 21.72 21.85 21.70 7,480 0 0.3
27/12/2019
21.72
 25,080 21.75 21.85 21.70 2,220 0 0.1
26/12/2019
21.75
 19,120 21.82 21.85 21.75 10 0 0.0
25/12/2019
21.82
 12,250 21.82 21.85 21.65 160 40 0.0
24/12/2019
21.82
 21,270 21.60 21.90 21.60 5,530 0 0.2
23/12/2019
21.60
 39,630 22.19 22.29 20.86 0 0 0
20/12/2019
22.19
 32,310 22.53 22.58 22.14 990 0 0.0
19/12/2019
22.53
 16,080 22.49 22.58 22.14 3,410 0 0.2
18/12/2019
22.49
 24,780 22.78 22.85 22.49 1,020 4,920 -0.2
17/12/2019
22.78
 21,590 23.00 23.00 22.68 1,500 0 0.1
16/12/2019
23.00
 26,920 22.61 23.03 22.61 80 0 0.0
13/12/2019
22.61
 34,520 22.56 23.07 22.49 1,760 12,000 -0.5
12/12/2019
22.56
 107,910 23.57 23.57 22.09 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
23.57
 34,390 24.30 24.55 23.57 320 80 0.0
10/12/2019
24.30
 95,040 24.53 24.71 24.30 140 14,000 -0.8
09/12/2019
24.53
 59,690 24.44 24.98 24.44 0 16,020 -0.9
06/12/2019
24.44
 75,710 24.48 24.71 24.30 280 26,500 -1.4
05/12/2019
24.48
 36,210 24.48 24.53 24.44 10,000 12,500 -0.1
04/12/2019
24.48
 21,470 24.44 24.66 24.44 100 7,300 -0.4
03/12/2019
24.44
 50,090 24.44 24.98 24.30 510 17,400 -0.9
02/12/2019
24.44
 9,010 24.75 24.75 24.30 0 1,910 -0.1
29/11/2019
24.75
 15,250 24.66 24.75 24.53 7,860 0 0.4
28/11/2019
24.66
 24,310 24.66 24.75 24.21 0 0 0
27/11/2019
24.66
 29,480 24.66 24.75 24.30 11,300 0 0.6
26/11/2019
24.66
 20,410 24.39 24.71 24.39 5,610 0 0.3
25/11/2019
24.39
 24,400 24.39 24.66 24.26 10,930 1,200 0.5
22/11/2019
24.39
 42,590 24.75 24.80 24.39 1,870 0 0.1
21/11/2019
24.75
 23,650 24.84 24.84 24.57 1,700 30 0.1
20/11/2019
24.84
 52,880 24.62 24.84 24.62 21,890 11,000 0.6
19/11/2019
24.62
 31,780 24.21 24.75 24.21 10,000 10,600 -0.0
18/11/2019
24.21
 53,480 24.75 24.75 24.21 42,000 54,000 -0.6
15/11/2019
24.75
 65,050 25.52 25.79 24.30 6,230 22,000 -0.9
14/11/2019
25.52
 147,990 25.25 25.88 25.43 31,480 21,200 0.6
13/11/2019
25.25
 226,380 23.85 25.34 24.48 1,080 22,100 -1.2
12/11/2019
23.85
 35,260 23.81 23.94 23.81 10,000 9,510 0.0
11/11/2019
23.81
 80,990 23.40 23.85 23.40 18,200 3,000 0.8
08/11/2019
23.40
 115,250 22.91 23.85 22.95 0 1,000 -0.1
07/11/2019
22.91
 31,540 22.95 23.36 22.73 10 0 0.0
06/11/2019
22.95
 106,000 23.36 23.94 22.95 100 0 0.0
05/11/2019
23.36
 141,220 24.17 24.30 23.31 100 2,500 -0.1
04/11/2019
24.17
 30,360 24.57 24.57 24.17 2,300 0 0.1
01/11/2019
24.57
 67,090 24.30 24.57 23.40 100 25,490 -1.3
31/10/2019
24.30
 28,470 24.53 25.43 24.30 0 1,000 -0.1
30/10/2019
24.53
 58,280 24.89 24.89 24.53 200 300 -0.0
29/10/2019
24.89
 82,010 24.80 25.07 24.75 200 0 0.0
28/10/2019
24.80
 40,850 25.07 25.38 24.75 200 0 0.0
25/10/2019
25.07
 51,170 25.11 25.56 24.75 0 30,060 -1.7
24/10/2019
25.11
 57,740 24.98 25.43 24.98 43,330 38,470 0.3

Chính sách bảo mật | Điều khoản sử dụng |