CTCP May Sông Hồng (msh)

44.50
1.50
(3.49%)
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
(2025-04-01) 		-14.70 -24.83% 6,806,500 252,380 8.5
39.25
59.20
44.50
2 tháng
(2025-03-03) 		-15 -25.21% 11,766,200 -10,419 -7.4
39.25
61.70
44.50
3 tháng
(2025-02-03) 		-8.10 -15.40% 20,360,500 381,696 15.4
39.25
61.70
44.50
6 tháng
(2024-11-04) 		-0.29 -0.66% 34,517,700 859,796 39.7
39.25
61.70
44.50
12 tháng
(2024-05-06) 		2.51 5.97% 57,470,500 307,196 14.1
39.25
61.70
44.50
24 tháng
(2023-05-12) 		15.46 53.23% 100,452,700 1,143,686 53.4
27.95
61.70
44.50
36 tháng
(2022-05-17) 		6.58 17.34% 123,234,400 -2,160,769 -78.7
24.60
61.70
44.50
60 tháng
(2020-05-27) 		26.68 149.70% 179,991,830 124,491 74.0
12.47
61.70
44.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024
49.20
 396,100 49.10 51.50 48.20 20,000 71,300 -2.5
28/11/2024
48.90
 321,900 49.27 49.37 48.90 9,300 49,500 -2.1
27/11/2024
49.18
 144,300 49.27 49.37 48.99 500 29,800 -1.5
26/11/2024
49.27
 187,800 49.27 49.46 48.90 7,500 10,300 -0.1
25/11/2024
49.37
 223,000 49.55 49.83 48.90 3,900 38,800 -1.8
22/11/2024
49.37
 266,200 48.34 49.93 48.06 50,100 11,400 2.0
21/11/2024
48.34
 149,500 47.50 48.43 47.50 44,600 300 2.3
20/11/2024
47.50
 201,800 46.38 47.87 46.01 47,600 700 2.4
19/11/2024
46.75
 257,400 48.99 48.99 46.75 16,600 2,600 0.7
18/11/2024
48.53
 214,500 48.34 48.99 47.59 23,600 10,600 0.7
15/11/2024
48.34
 383,100 48.53 48.90 47.50 54,700 0 2.8
14/11/2024
48.53
 549,300 48.53 49.93 48.53 40,100 2,600 2.0
13/11/2024
48.06
 321,800 47.13 48.53 47.03 51,800 0 2.7
12/11/2024
47.13
 198,400 47.13 47.97 46.94 27,900 0 1.4
11/11/2024
47.59
 227,900 47.59 48.15 47.31 25,000 5,100 1.0
08/11/2024
47.41
 489,600 45.59 47.41 45.35 13,500 3,100 0.5
07/11/2024
45.59
 131,000 45.73 45.91 45.35 800 0 0.0
06/11/2024
45.54
 238,700 45.73 45.96 45.03 0 0 0
05/11/2024
45.07
 99,300 44.79 45.45 44.79 1,900 0 0.1
04/11/2024
44.79
 157,200 44.70 45.45 44.23 3,600 3,200 0.0
01/11/2024
44.70
 152,300 44.79 44.84 44.42 2,100 1,700 0.0
31/10/2024
44.79
 331,400 44.37 45.07 44.37 100 900 -0.0
30/10/2024
44.23
 128,300 43.11 44.23 43.11 1,300 200 0.1
29/10/2024
43.25
 74,100 42.79 43.58 42.69 3,900 0 0.2
28/10/2024
42.60
 43,000 42.09 42.60 42.09 2,700 500 0.1
25/10/2024
42.13
 35,100 42.13 42.32 42.04 0 0 0
24/10/2024
42.09
 77,400 42.09 42.46 41.99 0 0 0
23/10/2024
42.09
 28,300 41.99 42.32 41.85 700 0 0.0
22/10/2024
41.99
 88,500 41.99 42.37 41.62 2,300 4,200 -0.1
21/10/2024
41.99
 73,000 42.27 42.60 41.99 700 1,000 -0.0
18/10/2024
42.27
 29,400 42.65 42.83 42.27 0 100 -0.0
17/10/2024
42.65
 87,700 41.99 43.11 41.99 1,600 600 0.0
16/10/2024
41.99
 19,900 41.90 41.99 41.85 0 900 -0.0
15/10/2024
41.99
 77,700 42.18 42.18 41.81 0 3,800 -0.2
14/10/2024
42.18
 125,900 42.27 42.37 41.85 300 96,700 -4.3
11/10/2024
42.32
 25,300 42.04 42.32 41.99 1,000 0 0.0
10/10/2024
42.18
 150,300 42.46 42.55 41.99 2,800 100,000 -4.4
09/10/2024
41.99
 83,100 41.81 42.23 41.81 2,400 50,000 -2.1
08/10/2024
41.81
 114,900 41.99 42.37 41.81 600 46,800 -2.1
07/10/2024
41.90
 173,700 43.02 43.02 41.76 1,600 52,300 -2.3
04/10/2024
42.55
 78,400 42.69 43.30 42.55 0 3,300 -0.2
03/10/2024
42.65
 100,700 42.65 42.97 42.23 0 0 0
02/10/2024
42.65
 201,900 43.39 43.44 42.65 5,000 9,300 -0.2
01/10/2024
43.35
 240,200 43.86 44.23 43.35 3,300 61,700 -2.7
30/09/2024
43.86
 153,100 43.77 44.14 43.58 0 11,100 -0.5
27/09/2024
43.77
 221,100 44.47 44.75 43.44 0 51,300 -2.4
26/09/2024
44.51
 158,200 44.89 44.98 44.37 16,600 0 0.8
25/09/2024
44.42
 212,100 44.51 44.61 44.19 10,100 1,400 0.4
24/09/2024
44.33
 39,600 44.75 44.75 44.19 800 0 0.0
23/09/2024
44.09
 68,400 44.19 44.47 44.09 100 0 0.0
20/09/2024
44.42
 81,800 45.26 45.26 44.42 0 1,800 -0.1
19/09/2024
44.84
 36,300 45.07 45.07 44.51 100 2,800 -0.1
18/09/2024
44.61
 45,700 45.26 45.35 44.61 0 0 0
17/09/2024
44.93
 84,500 44.05 44.93 43.91 3,200 2,600 0.0
16/09/2024
44.05
 39,200 44.61 44.70 43.86 1,500 300 0.1
13/09/2024
44.61
 48,100 44.47 44.70 44.33 1,400 1,000 0.0
12/09/2024
44.47
 50,400 44.28 44.75 44.09 5,300 0 0.3
11/09/2024
44.05
 208,200 44.98 45.07 43.86 4,800 900 0.2
10/09/2024
45.40
 39,800 45.49 45.77 45.17 0 800 -0.0
09/09/2024
45.49
 38,500 45.21 45.49 44.93 0 0 0
06/09/2024
45.26
 95,600 44.61 45.63 44.61 9,600 0 0.5
05/09/2024
45.03
 78,800 44.89 45.35 44.33 1,000 7,600 -0.3
04/09/2024
44.84
 102,300 45.73 45.73 44.84 100 4,300 -0.2
30/08/2024
45.96
 75,900 45.73 46.01 45.26 0 4,400 -0.2
29/08/2024
45.59
 107,300 46.33 46.33 45.59 700 900 -0.0
28/08/2024
46.01
 99,600 46.47 46.66 45.26 5,200 4,700 0.0
27/08/2024
46.66
 142,400 46.66 46.66 45.82 2,500 5,700 -0.2
26/08/2024
46.66
 209,200 46.29 48.06 46.29 800 25,000 -1.2
23/08/2024
46.47
 124,900 46.29 46.66 46.19 0 2,900 -0.1
22/08/2024
46.61
 156,100 47.13 47.41 46.57 1,800 3,400 -0.1
21/08/2024
47.41
 394,300 45.87 48.53 45.82 30,600 2,900 1.4
20/08/2024
45.87
 158,200 46.29 46.47 45.73 4,000 2,300 0.1
19/08/2024
46.33
 233,000 45.91 46.57 45.91 300 10,000 -0.5
16/08/2024
45.73
 334,600 45.54 46.43 45.40 10,100 18,500 -0.4
15/08/2024
45.54
 103,800 45.49 45.54 44.42 5,900 5,400 0.0
14/08/2024
45.54
 242,800 45.73 46.66 45.35 8,900 9,800 -0.0
13/08/2024
45.35
 181,000 45.26 45.54 44.61 7,100 12,300 -0.3
12/08/2024
45.35
 202,700 45.21 45.73 44.79 12,900 0 0.6
09/08/2024
44.70
 135,700 44.89 45.17 44.33 900 3,200 -0.1
08/08/2024
44.33
 503,100 41.43 44.33 41.43 33,300 6,700 1.2
07/08/2024
41.43
 46,600 42.18 42.18 41.06 700 13,200 -0.6
06/08/2024
41.15
 56,100 40.69 41.29 40.13 3,200 200 0.1
05/08/2024
40.69
 214,200 40.41 41.81 39.66 4,800 0 0.2
02/08/2024
41.99
 121,200 40.17 41.99 40.17 14,100 78,000 -2.8
01/08/2024
41.06
 160,900 43.21 43.21 40.17 5,000 4,900 -0.0
31/07/2024
43.16
 91,500 43.39 43.63 42.55 100 2,600 -0.1
30/07/2024
43.02
 83,800 42.69 43.07 42.27 200 15,100 -0.7
29/07/2024
42.69
 51,200 43.11 43.67 42.65 200 15,100 -0.7
26/07/2024
43.02
 46,200 41.99 43.02 41.67 0 3,400 -0.2
25/07/2024
41.62
 41,100 42.09 42.09 41.25 0 9,100 -0.4
24/07/2024
42.37
 115,600 39.66 42.37 39.66 20,100 5,000 0.6
23/07/2024
40.22
 121,500 41.34 41.53 40.22 200 23,300 -1.0
22/07/2024
41.06
 165,600 42.09 42.60 40.59 12,100 11,400 0.0
19/07/2024
42.46
 122,100 43.11 44.23 42.46 3,100 4,000 -0.0
18/07/2024
43.11
 262,200 43.49 43.67 40.55 26,000 900 1.1
17/07/2024
43.58
 279,900 45.26 45.35 43.44 1,500 9,100 -0.4
16/07/2024
45.26
 123,000 45.82 46.19 45.26 2,600 3,000 -0.0
15/07/2024
45.73
 72,100 45.91 46.43 45.49 500 2,000 -0.1
12/07/2024
46.01
 107,600 45.49 46.24 45.35 6,300 100 0.3
11/07/2024
45.31
 105,600 45.26 46.19 45.07 2,000 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |