CTCP May Sông Hồng (msh)

33.45
-0.20
(-0.59%)
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
(2025-11-12) 		-2.18 -6.08% 12,956,700 230,800 9.9
33.20
36.46
33.45
2 tháng
(2025-10-13) 		1.96 6.19% 20,282,000 467,100 18.6
29.80
36.46
33.45
3 tháng
(2025-09-15) 		0.07 0.21% 23,823,700 413,600 16.9
29.80
36.46
33.45
6 tháng
(2025-06-16) 		1.60 5% 53,994,700 -572,700 -22.2
29.80
36.46
33.45
12 tháng
(2024-12-17) 		2.38 7.62% 88,791,800 274,630 11.3
23.56
37.03
33.45
24 tháng
(2023-12-25) 		13.04 63.26% 131,070,500 601,620 26.5
20.33
37.03
33.45
36 tháng
(2022-12-28) 		16.46 95.72% 167,200,200 487,560 32.1
16.67
37.03
33.45
60 tháng
(2021-01-07) 		21.36 173.87% 222,139,900 -836,985 39.9
11.49
37.03
33.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
20.83
 73,700 21.03 21.03 20.72 0 4,300 -0.2
08/12/2023
21.03
 104,300 21.12 21.12 20.86 0 0 0
07/12/2023
21.12
 226,700 20.95 21.28 20.64 24,800 7,500 0.6
06/12/2023
20.95
 116,800 20.72 20.97 20.64 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
20.72
 195,800 20.95 21.40 20.67 2,100 15,500 -0.5
04/12/2023
20.95
 246,300 20.53 21.00 20.76 0 16,400 -0.7
01/12/2023
20.53
 68,500 20.53 20.66 20.37 0 17,200 -0.7
30/11/2023
20.53
 136,800 20.63 20.82 20.50 1,100 14,300 -0.5
29/11/2023
20.63
 129,700 20.47 20.63 20.45 19,800 2,300 0.7
28/11/2023
20.47
 119,100 19.95 20.47 19.95 19,700 1,200 0.7
27/11/2023
19.95
 58,600 19.95 20.34 19.95 1,500 700 0.0
24/11/2023
19.95
 190,500 19.98 20.21 19.74 1,300 2,100 -0.0
23/11/2023
19.98
 212,500 20.45 20.66 19.98 500 3,600 -0.1
22/11/2023
20.45
 151,600 20.68 20.71 20.32 0 9,200 -0.4
21/11/2023
20.68
 206,600 20.34 20.74 20.34 600 7,800 -0.3
20/11/2023
20.34
 173,400 19.95 20.58 19.79 900 2,000 -0.0
17/11/2023
19.95
 410,000 19.74 20.37 19.69 900 10,300 -0.4
16/11/2023
19.74
 72,300 19.50 20.05 19.50 0 0 0
15/11/2023
19.50
 249,500 19.37 20.21 19.50 400 118,500 -4.4
14/11/2023
19.37
 211,000 19.16 19.84 19.21 100 65,400 -2.4
13/11/2023
19.16
 132,600 19.29 19.58 19.14 0 55,700 -2.1
10/11/2023
19.29
 75,000 19.53 19.56 19.21 800 3,900 -0.1
09/11/2023
19.53
 185,400 19.95 20.21 19.48 5,200 64,700 -2.2
08/11/2023
19.95
 64,800 19.42 19.95 19.16 100 1,000 -0.0
07/11/2023
19.42
 166,000 18.85 19.48 18.61 11,700 6,100 0.2
06/11/2023
18.85
 63,400 19.00 19.06 18.82 0 8,000 -0.3
03/11/2023
19.00
 46,100 18.95 19.21 18.64 600 5,900 -0.2
02/11/2023
18.95
 106,700 18.11 19.11 18.16 3,600 2,700 0.0
01/11/2023
18.11
 71,000 17.59 18.24 17.51 2,300 400 0.1
31/10/2023
17.59
 165,000 18.82 18.90 17.59 6,000 1,100 0.2
30/10/2023
18.82
 64,000 19.84 19.84 18.82 100 3,900 -0.1
27/10/2023
19.84
 58,700 19.19 20.21 18.37 3,400 600 0.1
26/10/2023
19.19
 356,700 20.63 20.63 19.19 0 6,400 -0.2
25/10/2023
20.63
 30,600 20.74 20.95 20.63 0 6,100 -0.2
24/10/2023
20.74
 42,400 20.50 20.95 20.26 0 4,000 -0.2
23/10/2023
20.50
 50,500 21.47 21.47 20.47 0 6,500 -0.3
20/10/2023
21.47
 131,400 20.63 21.52 20.13 39,000 4,400 1.4
19/10/2023
20.63
 150,000 20.37 20.95 20.21 17,200 7,700 0.4
18/10/2023
20.37
 335,000 21.52 21.84 20.21 44,400 2,900 1.7
17/10/2023
21.52
 184,200 22.84 23.26 21.52 1,300 6,100 -0.2
16/10/2023
22.84
 174,400 23.94 23.94 22.84 0 5,100 -0.2
13/10/2023
23.94
 144,600 23.83 24.41 23.52 0 6,500 -0.3
12/10/2023
23.83
 163,700 23.73 24.23 23.41 500 4,700 -0.2
11/10/2023
23.73
 128,300 23.41 23.73 23.10 1,100 2,800 -0.1
10/10/2023
23.41
 287,700 23.15 23.89 23.10 4,100 0 0.2
09/10/2023
23.15
 195,000 23.31 23.73 22.84 1,500 8,400 -0.3
06/10/2023
23.31
 147,000 23.20 23.31 22.63 43,800 5,700 1.7
05/10/2023
23.20
 160,800 22.78 23.36 22.94 62,000 0 2.7
04/10/2023
22.78
 189,200 22.47 23.13 21.84 4,000 2,400 0.1
03/10/2023
22.47
 281,100 22.84 22.89 22.05 70,000 1,600 2.9
02/10/2023
22.84
 145,500 22.78 23.41 22.68 3,900 6,400 -0.1
29/09/2023
22.78
 234,700 22.57 23.26 22.60 97,800 6,600 4.0
28/09/2023
22.57
 119,500 22.47 22.94 22.31 0 5,100 -0.2
27/09/2023
22.47
 321,200 21.58 22.47 21.66 22,100 50,400 -1.2
26/09/2023
21.58
 507,300 23.10 23.10 21.58 33,300 0 1.4
25/09/2023
23.10
 356,800 24.83 24.83 23.10 109,700 11,400 4.5
22/09/2023
24.83
 410,900 24.65 25.09 23.78 37,000 4,800 1.5
21/09/2023
24.65
 211,400 24.73 25.15 24.54 800 2,600 -0.1
20/09/2023
24.73
 313,100 23.78 25.20 23.78 19,800 2,100 0.8
19/09/2023
23.78
 140,700 23.62 23.89 23.15 1,000 5,100 -0.2
18/09/2023
23.62
 132,600 23.36 23.62 23.10 0 0 0
15/09/2023
23.36
 222,600 23.52 23.62 22.68 4,000 0 0.2
14/09/2023
23.52
 379,000 24.36 24.36 23.52 100,300 9,300 4.1
13/09/2023
24.36
 383,700 23.89 24.46 23.36 85,600 5,500 3.7
12/09/2023
23.89
 352,800 23.26 23.89 22.84 121,800 0 5.4
11/09/2023
23.26
 569,500 22.97 23.94 22.92 111,000 9,200 4.5
08/09/2023
22.97
 228,900 22.78 23.47 22.21 10,900 1,000 0.4
07/09/2023
22.78
 264,100 22.57 22.99 22.26 400 100 0.0
06/09/2023
22.57
 441,700 22.57 23.36 22.15 3,100 0 0.1
05/09/2023
22.57
 475,800 21.50 22.73 22.05 28,800 0 1.2
31/08/2023
21.50
 663,500 20.11 21.50 20.19 3,900 500 0.1
30/08/2023
20.11
 150,000 19.90 20.11 19.71 1,400 0 0.1
29/08/2023
19.90
 141,800 19.66 20.05 19.71 3,300 0 0.1
28/08/2023
19.66
 75,500 19.45 19.66 19.50 3,100 0 0.1
25/08/2023
19.45
 173,900 19.24 19.69 19.21 3,500 0 0.1
24/08/2023
19.24
 148,700 19.14 19.24 18.95 7,200 3,600 0.1
23/08/2023
19.14
 114,300 19.11 19.27 18.98 1,300 11,100 -0.4
22/08/2023
19.11
 179,800 18.93 19.11 18.53 4,000 4,600 -0.0
21/08/2023
18.93
 183,100 18.93 19.16 18.87 14,000 600 0.5
18/08/2023
18.93
 371,800 20.16 20.16 18.90 100 8,000 -0.3
17/08/2023
20.16
 323,800 20.08 20.37 19.98 2,200 0 0.1
16/08/2023
20.08
 167,700 20.05 20.16 20.00 11,000 0 0.4
15/08/2023
20.05
 209,700 20.03 20.13 19.95 36,500 0 1.4
14/08/2023
20.03
 319,100 19.58 20.03 19.61 11,500 0 0.4
11/08/2023
19.58
 331,200 19.87 19.90 19.45 100 2,900 -0.1
10/08/2023
19.87
 241,000 20.00 20.21 19.84 6,000 500 0.2
09/08/2023
20.00
 184,500 20.16 20.16 19.98 9,100 0 0.3
08/08/2023
20.16
 202,500 20.19 20.21 20.00 0 0 0
07/08/2023
20.19
 438,200 20.37 20.63 20.03 0 5,000 -0.2
04/08/2023
20.37
 154,300 20.34 20.45 20.24 0 2,000 -0.1
03/08/2023
20.34
 284,700 20.16 20.53 20.08 0 1,400 -0.1
02/08/2023
20.16
 287,700 20.13 20.37 20.00 0 3,600 -0.1
01/08/2023
20.13
 469,300 20.13 20.68 20.13 100 6,200 -0.2
31/07/2023
20.13
 479,200 19.53 20.74 19.63 1,700 60,000 -2.2
28/07/2023
19.53
 243,000 19.24 19.53 19.06 0 0 0
27/07/2023
19.24
 438,500 19.58 19.58 19.19 400 3,800 -0.1
26/07/2023
19.58
 378,000 19.69 19.84 19.48 1,200 2,400 -0.0
25/07/2023
19.69
 373,600 19.79 20.08 19.63 2,700 2,200 0.0
24/07/2023
19.79
 354,700 19.84 20.21 19.66 8,600 0 0.3
21/07/2023
19.84
 710,700 19.69 20.29 19.37 8,900 128,500 -4.5

Chính sách bảo mật | Điều khoản sử dụng |