CTCP May Sông Hồng (msh)

51.80
-0.20
(-0.38%)
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
(2024-10-15) 		8 17.78% 3,500,500 165,700 8.5
45
53
53
2 tháng
(2024-09-16) 		5.80 12.29% 5,934,900 -218,800 -8.9
44.80
53
53
3 tháng
(2024-08-16) 		4 8.16% 8,632,100 -236,000 -9.8
44.80
53
53
6 tháng
(2024-05-20) 		2.10 4.13% 22,538,200 -281,600 -11.9
43.10
53
53
12 tháng
(2023-11-20) 		16.68 45.92% 39,392,700 110,475 3.9
35.60
53
53
24 tháng
(2022-11-25) 		20.02 60.71% 74,510,200 -658,185 -13.8
29.76
53
53
36 tháng
(2021-11-30) 		-0.22 -0.41% 102,606,800 -3,801,180 -177.9
26.36
59.35
53
60 tháng
(2019-12-11) 		27.75 109.89% 158,515,850 -2,529,870 -10.4
12.26
59.35
53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
31.45
 22,400 32.06 32.06 31.21 0 400 -0.0
10/04/2023
32.06
 108,600 31.21 32.10 31.35 0 400 -0.0
07/04/2023
31.21
 36,600 31.21 31.40 31.21 0 300 -0.0
06/04/2023
31.21
 29,200 31.59 31.59 30.98 0 600 -0.0
05/04/2023
31.59
 8,500 31.17 31.87 31.17 0 400 -0.0
04/04/2023
31.17
 63,500 31.03 31.17 30.93 0 24,000 -0.8
03/04/2023
31.03
 48,900 30.93 31.40 30.89 0 400 -0.0
31/03/2023
30.93
 29,800 30.65 30.93 30.46 0 700 -0.0
30/03/2023
30.65
 37,000 30.37 30.89 30.56 0 300 -0.0
29/03/2023
30.37
 29,500 30.46 30.93 30.37 0 300 -0.0
28/03/2023
30.46
 23,200 31.03 31.03 30.46 0 15,346 -0.5
27/03/2023
31.03
 24,700 30.93 31.03 30.75 300 200 0.0
24/03/2023
30.93
 9,700 30.84 31.26 30.75 0 100 -0.0
23/03/2023
30.84
 6,100 30.75 30.84 30.56 0 200 -0.0
22/03/2023
30.75
 17,900 30.79 30.93 30.60 0 600 -0.0
21/03/2023
30.79
 9,700 30.75 30.84 30.65 0 200 -0.0
20/03/2023
30.75
 10,400 31.07 31.31 30.75 0 100 -0.0
17/03/2023
31.07
 4,900 30.89 31.45 30.93 0 400 -0.0
16/03/2023
30.89
 13,200 31.40 31.40 30.89 0 300 -0.0
15/03/2023
31.40
 9,800 31.31 31.49 31.12 0 819 -0.0
14/03/2023
31.31
 22,400 31.54 31.54 30.75 0 500 -0.0
13/03/2023
31.54
 12,600 32.43 32.43 31.03 0 0 1.3
10/03/2023
32.43
 45,100 31.03 32.71 30.75 36,700 75 1.3
09/03/2023
31.03
 46,400 30.93 31.12 30.79 1,300 300 0.0
08/03/2023
30.93
 13,500 31.12 31.12 30.65 0 600 -0.0
07/03/2023
31.12
 25,100 30.60 31.12 30.51 0 1,100 -0.0
06/03/2023
30.60
 13,100 30.60 31.68 30.60 500 1,200 -0.0
03/03/2023
30.60
 11,400 30.93 30.93 30.60 0 0 -0.0
02/03/2023
30.93
 10,600 31.17 31.17 30.93 0 0 -0.0
01/03/2023
31.17
 25,600 30.65 31.21 30.65 0 1,400 -0.0
28/02/2023
30.65
 26,300 30.60 30.89 30.42 0 2,600 -0.1
27/02/2023
30.60
 61,500 31.31 31.54 30.51 0 3,800 -0.1
24/02/2023
31.31
 18,700 31.31 31.78 31.03 0 1,000 -0.0
23/02/2023
31.31
 61,800 32.01 32.01 31.03 300 820 -0.0
22/02/2023
32.01
 62,900 32.76 32.76 31.87 1,900 0 0.1
21/02/2023
32.76
 91,200 32.90 32.90 32.34 2,300 0 0.1
20/02/2023
32.90
 128,100 32.29 32.90 31.68 2,400 0 0.1
17/02/2023
32.29
 24,900 32.29 32.71 32.24 300 1,000 -0.0
16/02/2023
32.29
 204,300 30.93 32.81 30.93 2,500 41,000 -1.3
15/02/2023
30.93
 24,400 30.89 30.93 30.70 0 2,800 -0.1
14/02/2023
30.89
 16,300 30.18 31.35 30.18 0 1,900 -0.1
13/02/2023
30.18
 27,700 31.12 31.12 30.09 0 2,300 -0.1
10/02/2023
31.12
 26,000 30.93 31.45 30.93 6,200 100 0.2
09/02/2023
30.93
 40,200 30.93 31.54 30.93 5,700 30,400 -0.8
08/02/2023
30.93
 61,600 30.84 30.98 30.70 800 1,800 -0.0
07/02/2023
30.84
 60,300 30.93 31.35 30.84 300 40,000 -1.3
06/02/2023
30.93
 70,100 31.64 31.64 30.93 0 200 -0.0
03/02/2023
31.64
 40,900 31.87 31.92 31.21 0 2,900 -0.1
02/02/2023
31.87
 36,800 32.62 32.62 31.68 100 200 -0.0
01/02/2023
32.62
 213,200 31.73 33.28 31.73 0 23,700 -0.8
31/01/2023
31.73
 46,200 31.82 31.82 31.40 7,600 700 0.2
30/01/2023
31.82
 33,000 31.92 32.34 30.93 0 100 -0.0
27/01/2023
31.92
 20,400 31.49 31.96 31.54 1,100 0 0.0
19/01/2023
31.49
 34,100 31.78 32.06 31.21 4,500 0 0.2
18/01/2023
31.78
 56,700 31.12 31.78 30.75 10,400 100 0.3
17/01/2023
31.12
 50,300 30.65 31.12 30.37 2,900 0 0.1
16/01/2023
30.65
 14,900 30.56 30.75 29.71 500 1,500 -0.0
13/01/2023
30.56
 34,200 30.51 30.98 30.56 700 2,000 -0.0
12/01/2023
30.51
 32,600 30.70 30.70 30.46 0 0 0.0
11/01/2023
30.70
 27,000 30.75 30.93 30.65 1,200 0 0.0
10/01/2023
30.75
 37,600 30.70 30.75 30.46 200 0 0.0
09/01/2023
30.70
 84,900 30.04 30.93 30.37 3,300 51,200 -1.6
06/01/2023
30.04
 74,500 29.76 30.46 29.90 300 52,600 -1.7
05/01/2023
29.76
 75,000 30.14 30.46 29.62 1,000 40,100 -1.2
04/01/2023
30.14
 49,800 30.46 30.79 30.09 0 32,100 -1.0
03/01/2023
30.46
 160,300 30.93 31.03 30.37 2,800 103,000 -3.3
30/12/2022
30.93
 123,700 31.68 31.78 30.75 21,800 91,300 -2.3
29/12/2022
31.68
 86,900 30.70 31.96 30.79 3,000 30,000 -0.9
28/12/2022
30.70
 50,100 30.51 30.93 30.70 0 31,600 -1.0
27/12/2022
30.51
 52,800 30.65 30.65 30.37 1,500 30,150 -0.9
26/12/2022
30.65
 90,200 30.89 31.03 30.18 100 32,900 -1.1
23/12/2022
30.89
 62,300 30.18 30.98 30.18 700 32,300 -1.0
22/12/2022
30.18
 54,700 30.93 30.93 30.00 0 31,400 -1.0
21/12/2022
30.93
 118,400 30.93 30.93 30.00 0 31,100 -1.0
20/12/2022
30.93
 79,900 32.34 32.34 30.60 1,500 25,600 -0.8
19/12/2022
32.34
 118,600 32.15 32.62 31.49 3,900 30,300 -0.9
16/12/2022
32.15
 102,300 32.76 32.76 32.15 0 30,900 -1.1
15/12/2022
32.76
 51,700 32.99 33.56 32.48 300 31,800 -1.1
14/12/2022
32.99
 80,100 31.87 33.42 32.06 300 30,500 -1.1
13/12/2022
31.87
 124,200 33.37 33.37 31.68 0 34,800 -1.2
12/12/2022
33.37
 130,500 34.68 34.68 33.37 0 34,500 -1.2
09/12/2022
34.68
 48,900 34.68 35.06 33.93 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
34.68
 56,500 34.12 35.15 33.70 0 5,700 -0.2
07/12/2022
34.12
 59,600 33.86 34.51 33.77 900 3,700 -0.1
06/12/2022
33.86
 136,600 35.04 35.04 33.86 2,100 31,200 -1.1
05/12/2022
35.04
 114,400 35.08 35.57 34.82 0 35,200 -1.4
02/12/2022
35.08
 102,100 34.21 35.08 33.77 5,800 30,200 -1.0
01/12/2022
34.21
 207,200 32.98 34.21 32.89 6,300 30,000 -0.9
30/11/2022
32.98
 100,800 33.33 33.33 32.45 1,100 33,600 -1.2
29/11/2022
33.33
 127,100 33.46 34.21 32.45 3,000 32,600 -1.1
28/11/2022
33.46
 105,200 32.98 34.82 33.07 1,000 52,350 -2.0
25/11/2022
32.98
 78,800 32.54 32.98 32.28 800 31,900 -1.2
24/11/2022
32.54
 49,000 32.45 32.63 32.28 1,400 32,200 -1.1
23/11/2022
32.45
 43,500 32.45 32.58 32.19 600 31,600 -1.1
22/11/2022
32.45
 61,800 32.28 32.72 31.75 3,200 900 0.1
21/11/2022
32.28
 91,300 32.80 32.98 32.28 400 31,200 -1.1
18/11/2022
32.80
 79,800 32.63 32.80 32.01 4,200 30,300 -1.0
17/11/2022
32.63
 74,400 31.79 32.72 31.84 2,600 31,400 -1.1
16/11/2022
31.79
 88,800 29.73 31.79 28.94 7,000 200 0.2
15/11/2022
29.73
 110,100 29.82 30.13 29.12 2,100 1,495 0.0

Chính sách bảo mật | Điều khoản sử dụng |