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)
08/09/2021
24.91
 423,800 23.67 25.19 23.49 41,700 3,200 3.1
07/09/2021
23.67
 116,600 24.03 24.16 23.52 1,000 2,000 -0.1
06/09/2021
24.03
 79,500 23.67 24.28 23.67 4,500 2,600 0.1
01/09/2021
23.67
 164,900 23.85 24.19 23.52 38,700 50,400 -0.9
31/08/2021
23.85
 228,100 24.25 24.31 23.85 42,500 54,300 -0.9
30/08/2021
24.25
 81,100 24.28 24.43 23.76 400 1,800 -0.1
27/08/2021
24.28
 60,600 24.28 24.64 24.16 500 33,700 -2.7
26/08/2021
24.28
 322,000 23.79 24.88 23.37 80,300 130,200 -3.9
25/08/2021
23.79
 76,300 23.12 23.88 22.97 2,100 10,900 -0.7
24/08/2021
23.12
 42,200 23.46 23.49 22.76 2,200 0 0.2
23/08/2021
23.46
 78,200 23.03 23.70 22.76 51,900 2,600 3.8
20/08/2021
23.03
 113,600 23.88 23.88 22.79 1,700 6,700 -0.4
19/08/2021
23.88
 167,300 23.67 24.37 22.52 99,800 40,400 4.8
18/08/2021
23.67
 181,300 23.88 24.58 23.52 4,000 53,400 -3.9
17/08/2021
23.88
 70,400 23.97 24.52 23.67 13,700 8,600 0.4
16/08/2021
23.97
 299,700 23.22 24.13 22.79 188,500 1,600 14.6
13/08/2021
23.22
 100,600 23.22 23.22 22.46 18,000 3,600 0.9
12/08/2021
23.22
 149,800 22.97 23.37 23.00 31,100 400 2.3
11/08/2021
22.97
 164,400 22.61 23.37 22.46 24,200 800 1.8
10/08/2021
22.61
 155,900 21.76 22.61 21.85 63,700 200 4.6
09/08/2021
21.76
 272,100 21.85 22.61 21.70 65,600 0 4.8
06/08/2021
21.85
 103,200 22.15 22.18 21.42 21,700 400 1.5
05/08/2021
22.15
 177,200 21.52 22.27 21.09 27,700 0 2.0
04/08/2021
21.52
 85,600 21.18 21.67 20.94 5,200 3,000 0.2
03/08/2021
21.18
 153,500 21.18 22.15 21.09 600 3,600 -0.2
02/08/2021
21.18
 230,700 19.82 21.18 20.09 3,100 0 0.2
30/07/2021
19.82
 121,400 19.21 19.82 19.12 55,900 700 3.5
29/07/2021
19.21
 58,700 19.63 19.66 19.12 2,200 0 0.1
28/07/2021
19.63
 89,600 19.51 19.63 18.97 37,000 0 2.4
27/07/2021
19.51
 98,600 19.18 19.51 19.18 44,200 0 2.8
26/07/2021
19.18
 75,200 19.21 19.24 18.54 2,900 0 0.2
23/07/2021
19.21
 144,000 18.82 19.54 18.82 38,800 2,600 2.3
22/07/2021
18.82
 68,400 18.82 19.03 18.51 11,200 400 0.7
21/07/2021
18.82
 86,300 18.51 19.12 18.51 100 3,600 -0.2
20/07/2021
18.51
 66,600 17.90 18.51 17.93 1,000 0 0.1
19/07/2021
17.90
 165,600 17.57 18.12 17.45 7,500 0 0.4
16/07/2021
17.57
 78,600 17.42 17.72 17.42 200 2,800 -0.2
15/07/2021
17.42
 72,400 17.30 17.72 17.15 5,300 0 0.3
14/07/2021
17.30
 76,000 17.09 17.60 16.99 17,800 900 1.0
13/07/2021
17.09
 144,600 16.75 17.09 16.75 36,500 0 2.0
12/07/2021
16.75
 212,200 17.05 17.12 16.54 12,600 200 0.7
09/07/2021
17.05
 123,700 17.30 17.72 17.02 7,200 200 0.4
08/07/2021
17.30
 135,600 17.90 18.18 17.24 500 200 0
07/07/2021
17.90
 92,600 18.24 18.30 17.30 5,800 700 0.3
06/07/2021
18.24
 157,600 19.24 19.66 18.24 9,800 2,300 0.5
05/07/2021
19.24
 101,300 19.12 19.76 19.00 100 5,500 0
02/07/2021
19.12
 68,000 18.72 19.27 18.82 5,300 19,200 -0.9
01/07/2021
18.72
 64,800 18.51 18.97 18.51 7,800 0 0.5
30/06/2021
18.51
 83,700 18.97 19.00 18.36 6,600 0 0.4
29/06/2021
18.97
 58,400 19.21 19.21 18.91 15,400 1,300 0.9
28/06/2021
19.21
 51,000 19.42 19.42 19.09 20,200 3,000 1.1
25/06/2021
19.42
 55,500 19.42 19.54 18.97 3,600 1,400 0.1
24/06/2021
19.42
 111,400 19.18 19.73 18.82 42,200 200 2.7
23/06/2021
19.18
 112,800 19.42 19.57 19.15 53,400 5,600 3.1
22/06/2021
19.42
 61,700 19.60 19.60 19.36 19,500 4,000 1.0
21/06/2021
19.60
 176,800 19.00 19.70 18.97 88,100 36,700 3.3
18/06/2021
19.00
 94,600 19.12 19.12 18.39 29,200 700 1.8
17/06/2021
19.12
 132,700 19.00 19.15 18.21 44,000 51,800 -0.5
16/06/2021
19.00
 200,600 18.48 19.15 18.06 127,500 39,300 5.5
15/06/2021
18.48
 174,400 18.48 19.73 18.48 5,200 41,200 -2.2
14/06/2021
18.48
 322,600 17.30 18.48 17.39 142,500 30,400 6.7
11/06/2021
17.30
 110,600 16.72 17.60 16.84 2,600 200 0.1
10/06/2021
16.72
 87,100 16.87 16.93 16.54 1,600 20,700 -1.0
09/06/2021
16.87
 28,900 16.84 16.99 16.66 0 900 0.0
08/06/2021
16.84
 50,700 16.69 17.27 16.39 30,200 500 1.7
07/06/2021
16.69
 92,000 16.63 16.84 16.39 0 21,100 -1.2
04/06/2021
16.63
 87,900 16.81 17.30 16.63 17,700 20,900 -0.2
03/06/2021
16.81
 66,900 16.42 16.84 16.42 36,800 10,000 1.5
02/06/2021
16.42
 92,200 15.90 16.42 15.96 15,600 0 0.8
01/06/2021
15.90
 74,700 15.78 16.39 15.72 1,900 6,800 -0.3
31/05/2021
15.78
 44,600 15.84 15.84 15.48 0 12,300 -0.6
28/05/2021
15.84
 33,400 15.78 15.84 15.63 0 2,800 -0.1
27/05/2021
15.78
 38,900 16.05 16.05 15.63 0 12,000 -0.6
26/05/2021
16.05
 96,500 15.96 16.08 15.78 31,500 17,100 0.8
25/05/2021
15.96
 104,600 15.78 16.05 15.78 41,200 7,000 1.8
24/05/2021
15.78
 54,600 15.51 15.78 15.69 2,500 7,100 -0.2
21/05/2021
15.51
 69,100 15.20 15.84 14.99 24,200 8,100 0.8
20/05/2021
15.20
 79,900 15.20 15.23 14.87 31,100 6,900 1.2
19/05/2021
15.20
 34,600 15.23 15.23 15.05 0 0 0
18/05/2021
15.23
 85,500 15.23 15.33 14.87 30,000 1,300 1.4
17/05/2021
15.23
 63,200 15.72 15.78 15.23 400 4,800 -0.2
14/05/2021
15.72
 37,800 15.66 15.93 15.63 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
15.66
 68,000 15.36 15.87 15.48 300 2,400 -0.1
12/05/2021
15.36
 89,900 15.18 15.36 15.18 4,000 0 0.2
11/05/2021
15.18
 60,600 15.18 15.44 15.04 2,200 100 0.1
10/05/2021
15.18
 95,100 15.04 15.18 14.90 700 0 0.0
07/05/2021
15.04
 96,800 15.38 15.41 14.95 800 0 0.0
06/05/2021
15.38
 86,800 15.44 15.58 15.38 0 800 0.0
05/05/2021
15.44
 149,600 15.24 15.58 15.30 400 100 0.0
04/05/2021
15.24
 61,700 14.84 15.24 14.24 100 500 0.0
29/04/2021
14.84
 37,800 14.95 14.95 14.70 2,200 0 0.1
28/04/2021
14.95
 52,100 14.52 15.04 14.61 2,800 400 0.1
27/04/2021
14.52
 49,800 14.38 14.64 14.41 600 400 0.0
26/04/2021
14.38
 74,800 13.87 14.73 14.32 300 800 0.0
23/04/2021
13.87
 25,300 13.65 13.87 13.67 2,600 800 0.1
22/04/2021
13.65
 24,300 13.81 13.94 13.65 0 2,400 -0.1
20/04/2021
13.81
 38,900 13.81 13.92 13.81 4,200 1,800 0.1
19/04/2021
13.81
 11,800 13.89 13.99 13.75 0 1,900 -0.1
16/04/2021
13.89
 25,500 14.21 14.21 13.89 2,900 1,200 0.1
15/04/2021
14.21
 29,800 14.32 14.32 14.02 20,000 2,200 0.9

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