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)
05/02/2020
11.49
 52,820 11.34 11.60 11.34 30 26,400 -1.0
04/02/2020
11.34
 122,430 11.72 12.03 11.17 1,000 80,110 -3.1
03/02/2020
11.72
 87,590 12.38 12.38 11.52 10,820 0 0.5
31/01/2020
12.38
 27,750 12.81 12.81 12.38 360 8,370 -0.4
30/01/2020
12.81
 55,640 13.34 13.34 12.81 0 42,630 -1.9
22/01/2020
13.34
 58,300 12.75 13.64 12.89 900 18,420 -0.8
21/01/2020
12.75
 15,550 12.49 13.03 12.49 330 0 0.0
20/01/2020
12.49
 6,390 12.49 12.55 12.49 2,020 0 0.1
17/01/2020
12.49
 36,100 12.58 12.63 12.49 18,700 0 0.8
16/01/2020
12.58
 35,730 12.61 12.66 12.46 10,800 2,100 0.4
15/01/2020
12.61
 33,300 12.68 12.72 12.61 8,020 530 0.3
14/01/2020
12.68
 6,910 12.68 12.75 12.66 1,510 0 0.1
13/01/2020
12.68
 13,170 12.71 12.76 12.66 4,030 0 0.2
10/01/2020
12.71
 28,670 12.66 12.75 12.61 13,100 0 0.6
09/01/2020
12.66
 27,600 12.72 13.03 12.66 4,360 20,650 -0.7
08/01/2020
12.72
 13,430 13.12 13.12 12.72 1,260 2,530 -0.1
07/01/2020
13.12
 39,820 12.68 13.32 12.68 1,160 7,030 -0.3
06/01/2020
12.68
 20,980 12.66 12.75 12.66 10,240 3,820 0.3
03/01/2020
12.66
 15,700 12.66 12.72 12.66 3,160 2,900 0.0
02/01/2020
12.66
 35,500 12.69 12.75 12.66 15,320 0 0.7
31/12/2019
12.69
 10,000 12.69 12.75 12.66 4,030 0 0.2
30/12/2019
12.69
 29,440 12.68 12.75 12.66 7,480 0 0.3
27/12/2019
12.68
 25,080 12.69 12.75 12.66 2,220 0 0.1
26/12/2019
12.69
 19,120 12.73 12.75 12.69 10 0 0.0
25/12/2019
12.73
 12,250 12.73 12.75 12.63 160 40 0.0
24/12/2019
12.73
 21,270 12.61 12.78 12.61 5,530 0 0.2
23/12/2019
12.61
 39,630 12.95 13.01 12.18 0 0 0
20/12/2019
12.95
 32,310 13.15 13.18 12.92 990 0 0.0
19/12/2019
13.15
 16,080 13.12 13.18 12.92 3,410 0 0.2
18/12/2019
13.12
 24,780 13.29 13.34 13.12 1,020 4,920 -0.2
17/12/2019
13.29
 21,590 13.42 13.42 13.24 1,500 0 0.1
16/12/2019
13.42
 26,920 13.19 13.44 13.19 80 0 0.0
13/12/2019
13.19
 34,520 13.16 13.46 13.12 1,760 12,000 -0.5
12/12/2019
13.16
 107,910 13.75 13.75 12.89 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
13.75
 34,390 14.18 14.32 13.75 320 80 0.0
10/12/2019
14.18
 95,040 14.31 14.42 14.18 140 14,000 -0.8
09/12/2019
14.31
 59,690 14.26 14.57 14.26 0 16,020 -0.9
06/12/2019
14.26
 75,710 14.29 14.42 14.18 280 26,500 -1.4
05/12/2019
14.29
 36,210 14.29 14.31 14.26 10,000 12,500 -0.1
04/12/2019
14.29
 21,470 14.26 14.39 14.26 100 7,300 -0.4
03/12/2019
14.26
 50,090 14.26 14.57 14.18 510 17,400 -0.9
02/12/2019
14.26
 9,010 14.44 14.44 14.18 0 1,910 -0.1
29/11/2019
14.44
 15,250 14.39 14.44 14.31 7,860 0 0.4
28/11/2019
14.39
 24,310 14.39 14.44 14.13 0 0 0
27/11/2019
14.39
 29,480 14.39 14.44 14.18 11,300 0 0.6
26/11/2019
14.39
 20,410 14.23 14.42 14.23 5,610 0 0.3
25/11/2019
14.23
 24,400 14.23 14.39 14.15 10,930 1,200 0.5
22/11/2019
14.23
 42,590 14.44 14.47 14.23 1,870 0 0.1
21/11/2019
14.44
 23,650 14.50 14.50 14.34 1,700 30 0.1
20/11/2019
14.50
 52,880 14.36 14.50 14.36 21,890 11,000 0.6
19/11/2019
14.36
 31,780 14.13 14.44 14.13 10,000 10,600 0.0
18/11/2019
14.13
 53,480 14.44 14.44 14.13 42,000 54,000 -0.6
15/11/2019
14.44
 65,050 14.89 15.05 14.18 6,230 22,000 -0.9
14/11/2019
14.89
 147,990 14.73 15.10 14.84 31,480 21,200 0.6
13/11/2019
14.73
 226,380 13.92 14.78 14.29 1,080 22,100 -1.2
12/11/2019
13.92
 35,260 13.89 13.97 13.89 10,000 9,510 0.0
11/11/2019
13.89
 80,990 13.66 13.92 13.66 18,200 3,000 0.8
08/11/2019
13.66
 115,250 13.37 13.92 13.39 0 1,000 -0.1
07/11/2019
13.37
 31,540 13.39 13.63 13.26 10 0 0.0
06/11/2019
13.39
 106,000 13.63 13.97 13.39 100 0 0.0
05/11/2019
13.63
 141,220 14.10 14.18 13.60 100 2,500 -0.1
04/11/2019
14.10
 30,360 14.34 14.34 14.10 2,300 0 0.1
01/11/2019
14.34
 67,090 14.18 14.34 13.66 100 25,490 -1.3
31/10/2019
14.18
 28,470 14.31 14.84 14.18 0 1,000 -0.1
30/10/2019
14.31
 58,280 14.52 14.52 14.31 200 300 0.0
29/10/2019
14.52
 82,010 14.47 14.63 14.44 200 0 0.0
28/10/2019
14.47
 40,850 14.63 14.81 14.44 200 0 0.0
25/10/2019
14.63
 51,170 14.65 14.92 14.44 0 30,060 -1.7
24/10/2019
14.65
 57,740 14.57 14.84 14.57 43,330 38,470 0.3
23/10/2019
14.57
 18,870 14.57 14.71 14.55 5,400 1,200 0.2
22/10/2019
14.57
 36,300 14.36 14.71 14.18 29,490 2,080 1.5
21/10/2019
14.36
 29,840 14.57 14.57 14.36 0 0 0
18/10/2019
14.57
 38,140 14.57 14.60 14.55 3,700 0 0.2
17/10/2019
14.57
 24,950 14.65 14.65 14.57 100 0 0.0
16/10/2019
14.65
 36,820 14.71 14.71 14.63 200 3,190 -0.2
15/10/2019
14.71
 14,260 14.71 14.97 14.57 0 4,430 -0.2
14/10/2019
14.71
 57,980 15.05 15.05 14.65 100 1,490 -0.1
11/10/2019
15.05
 8,460 15.05 15.05 14.97 100 0 0.0
10/10/2019
15.05
 40,190 15.26 15.28 15.05 25,100 4,300 1.2
09/10/2019
15.26
 68,690 15.26 15.36 15.23 45,900 20,100 1.5
08/10/2019
15.26
 14,210 15.23 15.36 15.23 9,640 5,100 0.3
07/10/2019
15.23
 16,140 15.60 15.63 15.21 0 550 0.0
04/10/2019
15.60
 123,790 14.89 15.60 14.89 38,790 13,200 1.5
03/10/2019
14.89
 15,090 14.92 14.97 14.60 2,770 0 0.2
02/10/2019
14.92
 18,170 14.65 14.97 14.65 2,000 0 0.1
01/10/2019
14.65
 46,700 14.84 14.84 14.52 1,100 0 0.1
30/09/2019
14.84
 49,250 15.21 15.21 14.73 220 0 0.0
27/09/2019
15.21
 56,550 15.23 15.34 15.05 31,030 0 1.8
26/09/2019
15.23
 94,100 15.10 15.31 15.02 63,770 3,780 3.5
25/09/2019
15.10
 38,380 14.81 15.15 14.92 16,480 0 0.9
24/09/2019
14.81
 30,720 14.57 14.84 14.65 1,000 0 0.1
23/09/2019
14.57
 14,300 14.65 14.84 14.44 1,000 0 0.1
20/09/2019
14.65
 22,350 14.63 14.71 14.63 0 0 0
19/09/2019
14.63
 16,320 14.55 14.71 14.57 0 0 0
18/09/2019
14.55
 17,250 14.55 14.71 14.52 10 0 0.0
17/09/2019
14.55
 20,010 14.50 14.57 14.50 0 890 0.0
16/09/2019
14.50
 82,940 14.84 14.84 14.44 2,240 8,880 -0.4
13/09/2019
14.84
 77,470 14.86 14.94 14.81 1,000 0 0.1
12/09/2019
14.86
 36,130 14.86 14.89 14.78 3,100 0 0.2
11/09/2019
14.86
 94,810 14.86 14.97 14.78 41,190 5,000 2.0

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