CTCP May Sông Hồng (msh)

44.05
-0.45
(-1.01%)
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
(2025-04-08) 		-3.20 -6.77% 6,577,900 263,430 9.7
39.25
47.25
44.05
2 tháng
(2025-03-06) 		-15.85 -26.46% 11,104,000 50,581 -3.2
39.25
61.70
44.05
3 tháng
(2025-02-04) 		-8.45 -16.10% 19,763,600 463,796 20.2
39.25
61.70
44.05
6 tháng
(2024-11-06) 		-1.49 -3.27% 34,422,100 847,996 39.6
39.25
61.70
44.05
12 tháng
(2024-05-10) 		-1.86 -4.06% 56,259,500 222,396 10.5
39.25
61.70
44.05
24 tháng
(2023-05-16) 		14.96 51.45% 100,533,600 1,134,386 53.4
27.95
61.70
44.05
36 tháng
(2022-05-23) 		6.67 17.85% 123,133,000 -2,118,969 -75.1
24.60
61.70
44.05
60 tháng
(2020-06-01) 		26.47 150.63% 179,926,360 113,881 74.0
12.47
61.70
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2019
27.68
 125,400 27.54 28.13 27.45 2,500 8,400 -0.4
02/05/2019
27.54
 91,170 27.23 28.35 26.87 10,080 5,200 0.3
26/04/2019
27.23
 65,800 27.41 27.68 27.18 2,500 9,500 -0.4
25/04/2019
27.41
 43,010 27.81 27.90 27.27 2,170 10,000 -0.5
24/04/2019
27.81
 161,730 27.18 27.90 26.87 43,840 11,100 2.0
23/04/2019
27.18
 94,930 26.55 27.18 26.51 27,330 7,000 1.2
22/04/2019
26.55
 119,820 27.36 27.36 26.15 38,000 0 2.2
19/04/2019
27.36
 80,940 27.00 27.36 26.64 15,300 3,000 0.7
18/04/2019
27.00
 182,580 27.32 27.90 26.10 28,830 5,690 1.4
17/04/2019
27.32
 141,720 27.05 27.90 27.05 9,580 6,410 0.2
16/04/2019
27.05
 200,400 27.23 27.23 26.33 15,960 0 1.0
12/04/2019
27.23
 434,420 25.65 27.36 25.61 187,960 0 11.3
11/04/2019
25.65
 209,810 25.56 26.06 25.20 18,620 100 1.1
10/04/2019
25.56
 1,075,690 24.30 25.56 23.94 311,970 8,270 17.0
09/04/2019
24.30
 138,850 24.62 24.66 24.30 30,920 19,500 0.6
08/04/2019
24.62
 122,410 24.53 24.66 24.30 60,970 300 3.3
05/04/2019
24.53
 425,970 23.85 24.53 23.85 68,110 400 3.7
04/04/2019
23.85
 95,960 23.81 24.08 23.76 4,160 13,000 -0.5
03/04/2019
23.81
 121,610 22.95 23.81 23.04 6,440 8,000 -0.1
02/04/2019
22.95
 41,120 22.77 23.40 22.73 6,430 9,400 -0.1
01/04/2019
22.77
 18,150 22.95 23.18 22.77 8,560 0 0.4
29/03/2019
22.95
 13,710 23.40 23.40 22.95 0 0 0
28/03/2019
23.40
 19,170 23.27 23.40 23.18 9,100 0 0.5
27/03/2019
23.27
 25,360 23.22 23.31 22.95 0 0 0
26/03/2019
23.22
 17,130 22.82 23.22 22.59 1,570 0 0.1
25/03/2019
22.82
 35,870 23.00 23.27 22.77 5,350 0 0.3
22/03/2019
23.00
 66,190 23.18 23.40 22.82 1,250 6,700 -0.3
21/03/2019
23.18
 50,160 23.76 23.85 23.18 10,300 0 0.5
20/03/2019
23.76
 15,480 23.85 23.85 23.13 480 0 0.0
19/03/2019
23.85
 77,290 24.03 24.17 22.91 1,440 0 0.1
18/03/2019
24.03
 79,540 23.76 24.21 23.63 16,180 0 0.9
15/03/2019
23.76
 39,930 24.08 24.12 23.67 400 0 0.0
14/03/2019
24.08
 11,320 24.17 24.30 24.08 0 0 0
13/03/2019
24.17
 25,680 24.39 24.57 24.08 0 0 0
12/03/2019
24.39
 129,880 23.81 24.66 24.26 100 200 -0.0
11/03/2019
23.81
 22,300 23.85 23.85 23.31 0 0 0
08/03/2019
23.85
 64,090 23.40 23.99 23.40 25,000 0 1.3
07/03/2019
23.40
 46,990 24.21 24.21 23.36 1,400 0 0.1
06/03/2019
24.21
 109,700 23.90 24.26 23.18 100 0 0.0
05/03/2019
23.90
 49,960 24.93 24.93 23.90 150 0 0.0
04/03/2019
24.93
 43,470 24.80 25.20 24.75 0 0 0
01/03/2019
24.80
 119,120 24.26 25.65 23.72 0 0 0
28/02/2019
24.26
 66,120 24.48 24.48 23.90 43,500 100 2.3
27/02/2019
24.48
 82,440 24.44 24.62 24.44 27,710 0 1.5
26/02/2019
24.44
 146,270 23.85 24.44 23.90 0 100 -0.0
25/02/2019
23.85
 210,950 23.67 23.85 23.27 138,670 100 7.2
22/02/2019
23.67
 52,280 23.85 23.85 23.40 23,000 0 1.2
21/02/2019
23.85
 78,340 24.03 24.08 23.67 36,590 0 1.9
20/02/2019
24.03
 23,830 24.12 24.17 23.85 10,000 0 0.5
19/02/2019
24.12
 42,270 24.17 24.44 23.94 19,150 200 1.0
18/02/2019
24.17
 138,180 22.86 24.17 22.86 50,010 300 2.6
15/02/2019
22.86
 74,280 23.04 23.18 22.86 1,000 0 0.1
14/02/2019
23.04
 35,200 23.22 23.54 22.95 1,000 0 0.1
13/02/2019
23.22
 47,830 22.55 23.40 22.55 2,880 0 0.1
12/02/2019
22.55
 87,140 22.28 22.77 22.28 0 0 0
11/02/2019
22.28
 20,300 21.94 22.46 21.69 0 0 0
01/02/2019
21.94
 24,390 21.60 22.28 21.65 0 0 0
31/01/2019
21.60
 26,410 21.60 21.65 21.38 0 0 0
30/01/2019
21.60
 52,900 21.65 22.05 21.56 0 0 0
29/01/2019
21.65
 75,160 21.11 22.19 20.75 28,500 0 1.4
28/01/2019
21.11
 92,430 20.25 21.13 20.16 36,900 0 1.7
25/01/2019
20.25
 38,220 20.25 20.27 20.12 0 0 0
24/01/2019
20.25
 31,970 20.45 20.48 19.98 8,000 0 0.4
23/01/2019
20.45
 48,220 20.48 20.61 20.25 4,500 0 0.2
22/01/2019
20.48
 118,490 20.39 20.63 19.80 16,500 0 0.8
21/01/2019
20.39
 16,110 19.94 20.39 19.89 9,000 0 0.4
18/01/2019
19.94
 18,750 20.16 20.16 19.40 2,000 0 0.1
17/01/2019
20.16
 33,940 20.70 20.70 20.16 7,000 0 0.3
16/01/2019
20.70
 36,510 20.61 21.38 20.48 10,500 0 0.5
15/01/2019
20.61
 117,520 19.35 20.70 18.95 65,000 0 2.9
14/01/2019
19.35
 98,700 18.32 19.53 18.36 10,000 0 0.4
11/01/2019
18.32
 18,390 18.36 18.36 18.23 8,700 0 0.4
10/01/2019
18.36
 14,810 18.38 18.45 18.36 0 0 0
09/01/2019
18.38
 42,850 18.45 18.45 18.32 5,000 0 0.2
08/01/2019
18.45
 22,560 18.36 18.61 18.45 0 0 0
07/01/2019
18.36
 10,200 18.45 18.45 18.23 0 0 0
04/01/2019
18.45
 30,470 18.45 18.61 18.14 4,000 0 0.2
03/01/2019
18.45
 46,390 18.45 18.59 18.00 3,000 0 0.1
02/01/2019
18.45
 19,350 18.45 18.61 18.41 0 0 0
28/12/2018
18.45
 26,780 18.45 18.65 18.05 18,000 0 0.7
27/12/2018
18.45
 30,790 18.45 18.68 18.14 20,000 0 0.8
26/12/2018
18.45
 18,260 18.00 18.45 18.00 2,500 0 0.1
25/12/2018
18.00
 36,630 18.68 18.68 17.82 0 0 0
24/12/2018
18.68
 19,500 18.83 19.13 18.27 10,000 180 0.4
21/12/2018
18.83
 30,740 18.65 18.90 17.66 17,130 0 0.7
20/12/2018
18.65
 53,070 18.90 18.90 18.14 0 0 0
19/12/2018
18.90
 18,460 19.10 19.13 18.88 0 0 0
18/12/2018
19.10
 33,710 18.09 19.13 17.64 4,050 0 0.2
17/12/2018
18.09
 29,230 17.91 18.59 17.55 0 0 0
14/12/2018
17.91
 97,990 18.90 18.90 17.64 0 0 0
13/12/2018
18.90
 182,210 19.26 19.35 18.68 108,000 0 4.5
12/12/2018
19.26
 134,820 20.30 20.70 18.90 0 0 0
11/12/2018: Cổ tức tiền mặt tỉ lệ: 40%
11/12/2018
20.30
 47,340 20.79 21.83 19.80 0 0 0
10/12/2018
20.79
 94,800 20.83 20.92 20.25 100 0 0.0
07/12/2018
20.83
 44,440 20.71 21.12 20.71 11,000 0 0.6
06/12/2018
20.71
 107,370 20.83 20.83 20.29 55,000 0 2.7
05/12/2018
20.83
 266,020 21.79 21.83 20.27 91,300 0 4.6
04/12/2018
21.79
 135,900 21.74 21.99 21.70 90,190 0 4.8
03/12/2018
21.74
 233,640 22.74 22.74 21.21 173,010 0 9.2
30/11/2018
22.74
 141,060 23.19 23.28 22.70 113,000 0 6.2

Chính sách bảo mật | Điều khoản sử dụng |