CTCP May Sông Hồng (msh)

50
0.20
(0.40%)
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
(2024-12-09) 		-0.60 -1.19% 5,366,500 320,500 16.6
49.80
53.40
49.80
2 tháng
(2024-11-07) 		4.21 9.24% 11,257,900 672,000 34.2
45.59
53.40
49.80
3 tháng
(2024-10-08) 		7.99 19.12% 13,498,700 389,400 21.5
41.81
53.40
49.80
6 tháng
(2024-07-10) 		4.54 10.03% 22,114,500 132,100 9.6
40.22
53.40
49.80
12 tháng
(2024-01-12) 		15.74 46.20% 44,321,100 475,390 23.8
34.06
53.40
49.80
24 tháng
(2023-01-17) 		20.76 71.48% 80,909,700 817,430 44.5
27.95
53.40
49.80
36 tháng
(2022-01-24) 		8.87 21.68% 110,535,100 -3,172,965 -143.6
24.60
55.39
49.80
60 tháng
(2020-02-03) 		29.72 148.01% 167,043,920 -2,073,775 13.0
11.44
55.39
49.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2024
40.92
 174,400 40.69 41.01 40.41 11,500 0 0.5
20/03/2024
40.31
 59,400 40.41 40.41 39.66 2,200 2,300 -0.0
19/03/2024
40.13
 53,300 39.89 40.41 39.52 3,200 0 0.1
18/03/2024
39.94
 341,500 40.69 40.69 37.80 16,000 2,300 0.6
15/03/2024
40.59
 259,500 40.17 40.87 40.13 74,900 200 3.2
14/03/2024
40.87
 313,200 40.08 41.20 40.08 118,700 13,400 4.6
13/03/2024
39.94
 382,300 38.73 41.01 38.73 8,600 4,700 0.2
12/03/2024
38.73
 232,300 37.89 39.01 37.61 11,100 800 0.4
11/03/2024
37.89
 211,900 38.21 38.77 37.61 8,000 1,600 0.3
08/03/2024
37.80
 196,800 38.03 38.03 37.33 40,300 1,100 1.6
07/03/2024
37.93
 127,500 37.61 37.98 37.33 1,100 1,200 -0.0
06/03/2024
37.38
 54,600 38.26 38.26 37.38 400 300 0.0
05/03/2024
38.26
 82,700 38.68 38.68 38.17 2,800 0 0.1
04/03/2024
38.49
 203,100 37.89 38.68 37.89 22,800 1,710 0.9
01/03/2024
37.66
 123,700 37.52 37.80 37.33 7,300 2,000 0.2
29/02/2024
37.33
 135,100 37.56 37.89 37.10 0 2,900 -0.1
28/02/2024
37.42
 170,000 38.17 38.63 37.33 0 1,000 -0.0
27/02/2024
38.26
 92,400 37.98 38.73 37.98 3,600 0 0.1
26/02/2024
38.26
 230,200 36.91 38.35 36.91 16,700 1,600 0.6
23/02/2024
36.86
 265,700 37.38 37.84 36.86 12,600 0 0.5
22/02/2024
37.19
 73,300 37.05 37.47 37.05 5,000 500 0.2
21/02/2024
37.10
 83,300 37.14 37.33 37.05 5,400 0 0.2
20/02/2024
37.19
 83,800 37.89 37.89 37.00 3,500 700 0.1
19/02/2024
37.33
 106,700 37.89 38.17 37.33 3,000 1,300 0.1
16/02/2024
37.89
 67,500 38.17 38.26 37.80 0 1,300 -0.1
15/02/2024
38.03
 186,100 36.86 38.63 36.58 5,000 300 0.2
07/02/2024
36.91
 110,400 36.96 37.00 36.77 2,400 100 0.1
06/02/2024
36.82
 63,000 36.58 36.96 36.58 4,900 0 0.2
05/02/2024
36.86
 121,100 36.49 37.14 36.21 5,500 1,000 0.2
02/02/2024
36.54
 122,200 36.63 36.77 36.21 400 14,100 -0.5
01/02/2024
36.40
 164,500 36.02 36.86 36.02 2,400 22,500 -0.8
31/01/2024
36.40
 326,900 36.86 36.86 36.21 0 0 0
30/01/2024
35.84
 211,100 35.65 35.84 35.00 3,000 800 0.1
29/01/2024
35.09
 211,500 34.48 35.37 34.44 8,700 3,600 0.2
26/01/2024
34.44
 43,800 34.44 34.53 34.25 0 1,000 -0.0
25/01/2024
34.44
 13,300 34.44 34.44 34.25 0 0 0
24/01/2024
34.44
 98,800 34.39 34.72 34.25 2,000 0 0.1
23/01/2024
34.34
 47,500 34.44 34.44 34.11 2,600 300 0.1
22/01/2024
34.44
 55,400 34.39 34.44 34.06 200 0 0.0
19/01/2024
34.44
 43,000 34.39 34.53 34.20 0 17,800 -0.7
18/01/2024
34.34
 29,100 34.62 34.62 34.11 900 100 0.0
17/01/2024
34.48
 42,500 34.06 34.67 34.06 100 100 -0
16/01/2024
34.06
 43,800 34.06 34.16 33.97 0 0 0
15/01/2024
34.06
 59,800 34.25 34.25 34.06 0 0 0
12/01/2024
34.06
 84,400 34.72 34.72 34.06 200 0 0.0
11/01/2024
34.72
 96,600 34.90 34.90 34.53 7,400 0 0.3
10/01/2024
34.81
 92,600 34.90 34.95 34.58 7,700 0 0.3
09/01/2024
34.90
 108,200 34.62 35.18 34.62 13,900 6,100 0.3
08/01/2024
34.58
 91,800 34.90 34.90 34.48 0 1,600 -0.1
05/01/2024
34.90
 60,900 35.00 35.00 34.53 2,000 300 0.1
04/01/2024
34.90
 110,900 35.46 35.46 34.90 1,000 400 0.0
03/01/2024
35.37
 116,100 34.16 35.37 33.69 30,900 800 1.1
02/01/2024
34.16
 45,600 33.88 34.34 33.88 1,300 0 0.0
29/12/2023
33.88
 137,100 34.81 34.81 33.88 600 1,000 -0.0
28/12/2023
34.81
 91,400 35.09 35.23 34.62 200 3,300 -0.1
27/12/2023
35.09
 158,700 34.39 35.14 34.53 1,300 600 0.0
26/12/2023
34.39
 78,300 34.34 34.72 34.34 0 0 0
25/12/2023
34.34
 122,200 33.69 34.34 33.69 3,300 0 0.1
22/12/2023
33.69
 55,100 33.92 34.25 33.69 1,000 1,200 -0.0
21/12/2023
33.92
 16,600 34.06 34.06 33.88 0 0 0
20/12/2023
34.06
 89,500 33.41 34.06 33.60 59,000 2,200 2.1
19/12/2023
33.41
 55,100 33.22 33.46 32.85 300 0 0.0
18/12/2023
33.22
 52,000 33.60 33.60 33.22 200 800 -0.0
15/12/2023
33.60
 103,100 34.16 34.16 33.60 2,300 500 0.1
14/12/2023
34.16
 115,200 34.53 34.76 34.16 0 0 0
13/12/2023
34.53
 92,800 35.04 35.42 34.53 0 0 0
12/12/2023
35.04
 224,800 34.72 35.42 34.76 100 1,600 -0.1
11/12/2023
34.72
 73,700 35.04 35.04 34.53 0 4,300 -0.2
08/12/2023
35.04
 104,300 35.18 35.18 34.76 0 0 0
07/12/2023
35.18
 226,700 34.90 35.46 34.39 24,800 7,500 0.6
06/12/2023
34.90
 116,800 34.53 34.95 34.39 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
34.53
 195,800 34.90 35.65 34.44 2,100 15,500 -0.5
04/12/2023
34.90
 246,300 34.20 34.99 34.60 0 16,400 -0.7
01/12/2023
34.20
 68,500 34.20 34.42 33.94 0 17,200 -0.7
30/11/2023
34.20
 136,800 34.38 34.68 34.16 1,100 14,300 -0.5
29/11/2023
34.38
 129,700 34.11 34.38 34.07 19,800 2,300 0.7
28/11/2023
34.11
 119,100 33.24 34.11 33.24 19,700 1,200 0.7
27/11/2023
33.24
 58,600 33.24 33.90 33.24 1,500 700 0.0
24/11/2023
33.24
 190,500 33.28 33.68 32.89 1,300 2,100 -0.0
23/11/2023
33.28
 212,500 34.07 34.42 33.28 500 3,600 -0.1
22/11/2023
34.07
 151,600 34.46 34.51 33.85 0 9,200 -0.4
21/11/2023
34.46
 206,600 33.90 34.55 33.90 600 7,800 -0.3
20/11/2023
33.90
 173,400 33.24 34.29 32.98 900 2,000 -0.0
17/11/2023
33.24
 410,000 32.89 33.94 32.80 900 10,300 -0.4
16/11/2023
32.89
 72,300 32.50 33.41 32.50 0 0 0
15/11/2023
32.50
 249,500 32.28 33.68 32.50 400 118,500 -4.4
14/11/2023
32.28
 211,000 31.93 33.07 32.02 100 65,400 -2.4
13/11/2023
31.93
 132,600 32.15 32.63 31.88 0 55,700 -2.1
10/11/2023
32.15
 75,000 32.54 32.58 32.02 800 3,900 -0.1
09/11/2023
32.54
 185,400 33.24 33.68 32.45 5,200 64,700 -2.2
08/11/2023
33.24
 64,800 32.37 33.24 31.93 100 1,000 -0.0
07/11/2023
32.37
 166,000 31.40 32.45 31.01 11,700 6,100 0.2
06/11/2023
31.40
 63,400 31.67 31.75 31.36 0 8,000 -0.3
03/11/2023
31.67
 46,100 31.58 32.02 31.05 600 5,900 -0.2
02/11/2023
31.58
 106,700 30.18 31.84 30.27 3,600 2,700 0.0
01/11/2023
30.18
 71,000 29.30 30.40 29.17 2,300 400 0.1
31/10/2023
29.30
 165,000 31.36 31.49 29.30 6,000 1,100 0.2
30/10/2023
31.36
 64,000 33.07 33.07 31.36 100 3,900 -0.1
27/10/2023
33.07
 58,700 31.97 33.68 30.62 3,400 600 0.1
26/10/2023
31.97
 356,700 34.38 34.38 31.97 0 6,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |