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)
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
14.14
 34,390 14.58 14.73 14.14 320 80 0.0
10/12/2019
14.58
 95,040 14.72 14.83 14.58 140 14,000 -0.8
09/12/2019
14.72
 59,690 14.67 14.99 14.67 0 16,020 -0.9
06/12/2019
14.67
 75,710 14.69 14.83 14.58 280 26,500 -1.4
05/12/2019
14.69
 36,210 14.69 14.72 14.67 10,000 12,500 -0.1
04/12/2019
14.69
 21,470 14.67 14.80 14.67 100 7,300 -0.4
03/12/2019
14.67
 50,090 14.67 14.99 14.58 510 17,400 -0.9
02/12/2019
14.67
 9,010 14.86 14.86 14.58 0 1,910 -0.1
29/11/2019
14.86
 15,250 14.80 14.86 14.72 7,860 0 0.4
28/11/2019
14.80
 24,310 14.80 14.86 14.53 0 0 0
27/11/2019
14.80
 29,480 14.80 14.86 14.58 11,300 0 0.6
26/11/2019
14.80
 20,410 14.64 14.83 14.64 5,610 0 0.3
25/11/2019
14.64
 24,400 14.64 14.80 14.56 10,930 1,200 0.5
22/11/2019
14.64
 42,590 14.86 14.88 14.64 1,870 0 0.1
21/11/2019
14.86
 23,650 14.91 14.91 14.75 1,700 30 0.1
20/11/2019
14.91
 52,880 14.77 14.91 14.77 21,890 11,000 0.6
19/11/2019
14.77
 31,780 14.53 14.86 14.53 10,000 10,600 -0.0
18/11/2019
14.53
 53,480 14.86 14.86 14.53 42,000 54,000 -0.6
15/11/2019
14.86
 65,050 15.31 15.48 14.58 6,230 22,000 -0.9
14/11/2019
15.31
 147,990 15.15 15.53 15.26 31,480 21,200 0.6
13/11/2019
15.15
 226,380 14.31 15.21 14.69 1,080 22,100 -1.2
12/11/2019
14.31
 35,260 14.29 14.37 14.29 10,000 9,510 0.0
11/11/2019
14.29
 80,990 14.04 14.31 14.04 18,200 3,000 0.8
08/11/2019
14.04
 115,250 13.75 14.31 13.77 0 1,000 -0.1
07/11/2019
13.75
 31,540 13.77 14.02 13.64 10 0 0.0
06/11/2019
13.77
 106,000 14.02 14.37 13.77 100 0 0.0
05/11/2019
14.02
 141,220 14.50 14.58 13.99 100 2,500 -0.1
04/11/2019
14.50
 30,360 14.75 14.75 14.50 2,300 0 0.1
01/11/2019
14.75
 67,090 14.58 14.75 14.04 100 25,490 -1.3
31/10/2019
14.58
 28,470 14.72 15.26 14.58 0 1,000 -0.1
30/10/2019
14.72
 58,280 14.94 14.94 14.72 200 300 -0.0
29/10/2019
14.94
 82,010 14.88 15.04 14.86 200 0 0.0
28/10/2019
14.88
 40,850 15.04 15.23 14.86 200 0 0.0
25/10/2019
15.04
 51,170 15.07 15.34 14.86 0 30,060 -1.7
24/10/2019
15.07
 57,740 14.99 15.26 14.99 43,330 38,470 0.3
23/10/2019
14.99
 18,870 14.99 15.13 14.96 5,400 1,200 0.2
22/10/2019
14.99
 36,300 14.77 15.13 14.58 29,490 2,080 1.5
21/10/2019
14.77
 29,840 14.99 14.99 14.77 0 0 0
18/10/2019
14.99
 38,140 14.99 15.02 14.96 3,700 0 0.2
17/10/2019
14.99
 24,950 15.07 15.07 14.99 100 0 0.0
16/10/2019
15.07
 36,820 15.13 15.13 15.04 200 3,190 -0.2
15/10/2019
15.13
 14,260 15.13 15.40 14.99 0 4,430 -0.2
14/10/2019
15.13
 57,980 15.48 15.48 15.07 100 1,490 -0.1
11/10/2019
15.48
 8,460 15.48 15.48 15.40 100 0 0.0
10/10/2019
15.48
 40,190 15.69 15.72 15.48 25,100 4,300 1.2
09/10/2019
15.69
 68,690 15.69 15.80 15.67 45,900 20,100 1.5
08/10/2019
15.69
 14,210 15.67 15.80 15.67 9,640 5,100 0.3
07/10/2019
15.67
 16,140 16.04 16.07 15.64 0 550 -0.0
04/10/2019
16.04
 123,790 15.31 16.04 15.31 38,790 13,200 1.5
03/10/2019
15.31
 15,090 15.34 15.40 15.02 2,770 0 0.2
02/10/2019
15.34
 18,170 15.07 15.40 15.07 2,000 0 0.1
01/10/2019
15.07
 46,700 15.26 15.26 14.94 1,100 0 0.1
30/09/2019
15.26
 49,250 15.64 15.64 15.15 220 0 0.0
27/09/2019
15.64
 56,550 15.67 15.77 15.48 31,030 0 1.8
26/09/2019
15.67
 94,100 15.53 15.75 15.45 63,770 3,780 3.5
25/09/2019
15.53
 38,380 15.23 15.58 15.34 16,480 0 0.9
24/09/2019
15.23
 30,720 14.99 15.26 15.07 1,000 0 0.1
23/09/2019
14.99
 14,300 15.07 15.26 14.86 1,000 0 0.1
20/09/2019
15.07
 22,350 15.04 15.13 15.04 0 0 0
19/09/2019
15.04
 16,320 14.96 15.13 14.99 0 0 0
18/09/2019
14.96
 17,250 14.96 15.13 14.94 10 0 0.0
17/09/2019
14.96
 20,010 14.91 14.99 14.91 0 890 -0.0
16/09/2019
14.91
 82,940 15.26 15.26 14.86 2,240 8,880 -0.4
13/09/2019
15.26
 77,470 15.29 15.37 15.23 1,000 0 0.1
12/09/2019
15.29
 36,130 15.29 15.31 15.21 3,100 0 0.2
11/09/2019
15.29
 94,810 15.29 15.40 15.21 41,190 5,000 2.0
10/09/2019
15.29
 180,960 15.26 15.45 15.29 104,720 0 6.0
09/09/2019
15.26
 31,890 14.99 15.37 15.13 2,000 0 0.1
06/09/2019
14.99
 60,610 14.86 15.10 14.86 0 0 0
05/09/2019
14.86
 170,810 14.72 15.34 14.72 8,000 2,110 0.3
04/09/2019
14.72
 237,010 15.53 15.53 14.72 120 36,010 -2.0
03/09/2019
15.53
 105,970 15.67 15.77 15.53 1,900 5,000 -0.2
30/08/2019
15.67
 141,490 15.58 15.83 15.67 12,000 4,000 0.5
29/08/2019
15.58
 135,840 15.53 15.75 15.53 690 5,000 -0.2
28/08/2019
15.53
 328,480 16.18 16.18 15.53 750 5,000 -0.3
27/08/2019
16.18
 257,930 16.26 16.29 15.91 50,170 5,000 2.7
26/08/2019
16.26
 127,980 16.39 16.45 16.26 10 5,000 -0.3
23/08/2019
16.39
 24,800 16.53 16.61 16.37 200 0 0.0
22/08/2019
16.53
 111,380 16.37 16.61 16.34 0 0 0
21/08/2019
16.37
 130,270 16.48 16.58 16.31 10 0 0.0
20/08/2019
16.48
 86,020 16.42 16.61 16.42 15,000 0 0.9
19/08/2019
16.42
 62,440 16.48 16.80 16.42 0 0 0
16/08/2019
16.48
 103,650 16.48 16.66 16.48 20,000 0 1.2
15/08/2019
16.48
 152,860 16.66 16.66 16.31 68,540 0 4.2
14/08/2019
16.66
 67,280 16.75 16.96 16.56 270 0 0.0
13/08/2019
16.75
 356,250 16.58 16.88 16.23 106,310 39,200 4.1
12/08/2019
16.58
 381,590 17.42 17.42 16.50 20,230 26,140 -0.3
09/08/2019
17.42
 111,790 17.64 17.66 17.42 3,500 0 0.2
08/08/2019
17.64
 351,780 17.42 17.77 17.29 16,080 0 1.0
07/08/2019
17.42
 258,570 17.20 17.53 16.91 5,070 0 0.3
06/08/2019
17.20
 250,890 17.50 17.50 17.15 3,790 0 0.2
05/08/2019
17.50
 366,320 17.26 17.66 17.26 1,920 1,800 0.0
02/08/2019
17.26
 876,890 16.29 17.26 16.31 158,250 0 9.8
01/08/2019
16.29
 85,510 16.21 16.39 16.07 24,600 0 1.5
31/07/2019
16.21
 89,750 16.12 16.48 16.07 9,370 14,630 -0.3
30/07/2019
16.12
 107,200 16.18 16.34 16.07 43,110 19,500 1.4
29/07/2019
16.18
 22,240 16.23 16.34 16.07 0 0 0
26/07/2019
16.23
 62,570 16.42 16.48 16.23 10,000 0 0.6
25/07/2019
16.42
 98,080 16.31 16.48 16.21 24,470 200 1.5
24/07/2019
16.31
 59,940 16.34 16.34 16.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |