CTCP May Sông Hồng (msh)

51
-1
(-1.92%)
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)
23/06/2022
46.49
 134,000 45.17 46.49 43.86 1,600 37,100 -1.9
22/06/2022
45.17
 225,100 48.50 49.82 45.17 500 43,700 -2.2
21/06/2022
48.50
 105,600 49.47 50.78 47.36 700 4,700 -0.2
20/06/2022
49.47
 147,800 49.91 51.75 48.24 300 7,000 -0.4
17/06/2022
49.91
 117,900 48.50 50.08 46.49 1,400 1,900 -0.0
16/06/2022
48.50
 102,100 45.35 48.50 45.70 2,700 2,200 0.0
15/06/2022
45.35
 113,800 47.10 48.24 44.03 4,800 2,500 0.1
14/06/2022
47.10
 146,800 46.57 47.45 43.59 10,400 4,400 0.3
13/06/2022
46.57
 188,100 49.99 49.99 46.57 7,000 0 0.4
10/06/2022
49.99
 165,400 52.54 53.42 48.94 700 4,700 -0.2
09/06/2022
52.54
 140,900 52.45 53.94 52.28 11,600 9,700 0.1
08/06/2022
52.45
 127,400 49.03 52.45 49.29 7,300 1,200 0.4
07/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
07/06/2022
49.03
 183,400 46.20 49.12 47.54 18,100 52,000 -1.9
06/06/2022
46.19
 125,600 47.25 48.01 46.14 900 3,400 -0.2
03/06/2022
47.25
 78,600 46.78 47.54 46.78 2,400 0 0.2
02/06/2022
46.78
 145,200 45.67 47.95 45.55 2,100 3,800 -0.1
01/06/2022
45.67
 119,500 45.02 45.78 43.80 1,400 1,700 -0.0
31/05/2022
45.02
 86,800 44.73 45.55 44.62 300 3,800 -0.3
30/05/2022
44.73
 111,100 43.04 44.97 43.33 500 2,200 -0.1
27/05/2022
43.04
 83,900 42.39 43.04 42.45 200 1,200 -0.1
26/05/2022
42.39
 97,200 40.23 42.63 40.99 500 2,000 -0.1
25/05/2022
40.23
 98,000 39.18 41.28 39.24 10,200 30,000 -1.4
24/05/2022
39.18
 92,400 40.05 40.87 38.59 200 49,500 -3.3
23/05/2022
40.05
 73,300 40.99 41.05 40.05 8,200 15,600 -0.5
20/05/2022
40.99
 54,100 40.93 41.52 40.41 0 7,700 -0.5
19/05/2022
40.93
 55,300 41.22 41.22 39.94 0 10,000 -0.7
18/05/2022
41.22
 76,500 40.64 42.10 40.64 0 37,500 -2.6
17/05/2022
40.64
 76,400 38.01 40.64 38.01 4,100 200 0.3
16/05/2022
38.01
 240,200 37.31 39.88 37.95 8,800 31,000 -1.4
13/05/2022
37.31
 216,200 40.05 40.93 37.31 7,500 800 0.4
12/05/2022
40.05
 206,200 41.87 42.92 40.05 1,000 46,200 -3.3
11/05/2022
41.87
 121,900 42.45 43.33 41.57 0 47,600 -3.4
10/05/2022
42.45
 206,900 44.09 44.09 41.05 23,600 400 1.7
09/05/2022
44.09
 309,900 47.36 47.36 44.09 130,800 1,900 9.7
06/05/2022
47.36
 168,600 50.52 50.52 47.36 500 9,800 -0.8
05/05/2022
50.52
 193,700 49.82 53.21 48.53 11,100 36,600 -2.1
04/05/2022
49.82
 403,300 53.56 53.56 49.82 2,000 14,600 -1.1
29/04/2022
53.56
 536,500 54.79 56.02 51.46 11,500 5,900 0.5
28/04/2022
54.79
 76,500 55.26 55.78 54.61 13,500 9,100 0.4
27/04/2022
55.26
 137,900 53.21 55.26 49.70 60,600 47,800 1.3
26/04/2022
53.21
 210,400 49.88 53.21 46.43 68,000 8,600 4.8
25/04/2022
49.88
 213,700 53.62 53.62 49.88 68,400 700 5.8
22/04/2022
53.62
 299,600 57.60 58.41 53.62 43,500 2,600 3.8
21/04/2022
57.60
 220,300 56.72 58.71 54.38 55,700 21,600 3.3
20/04/2022
56.72
 201,900 58.18 58.77 56.49 69,100 10,900 5.8
19/04/2022
58.18
 203,200 59.35 59.64 58.18 16,800 10,000 0.7
18/04/2022
59.35
 120,300 59.23 60.05 57.89 12,700 39,000 -2.6
15/04/2022
59.23
 208,800 57.42 60.23 57.30 21,700 900 1.5
14/04/2022
57.42
 438,200 53.80 57.54 52.92 700 41,500 -3.9
13/04/2022
53.80
 45,400 55.02 55.02 52.68 3,500 1,700 0.2
12/04/2022
55.02
 102,300 55.02 55.43 54.44 800 500 0.0
08/04/2022
55.02
 301,700 51.46 55.02 51.46 103,200 5,000 8.9
07/04/2022
51.46
 81,300 51.16 52.63 51.16 2,000 1,300 0.1
06/04/2022
51.16
 98,500 52.16 52.16 50.29 2,400 400 0.2
05/04/2022
52.16
 53,100 52.63 52.63 52.04 800 100 0.1
04/04/2022
52.63
 115,100 52.63 53.80 52.10 1,200 34,400 -3.0
01/04/2022
52.63
 79,300 50.87 52.63 50.29 6,300 300 0.5
31/03/2022
50.87
 167,200 50.40 51.16 49.29 106,300 200 9.2
30/03/2022
50.40
 104,900 50.40 51.05 49.70 3,100 45,400 -3.6
29/03/2022
50.40
 130,600 47.77 50.87 47.95 1,500 300 0.1
28/03/2022
47.77
 104,700 47.71 47.95 46.49 600 15,400 -1.2
25/03/2022
47.71
 92,800 45.84 47.71 45.78 2,800 0 0.2
24/03/2022
45.84
 17,700 45.55 46.43 45.61 600 500 0.0
23/03/2022
45.55
 81,800 46.02 46.02 45.55 14,000 20,800 -0.5
22/03/2022
46.02
 78,800 46.54 46.54 45.61 200 1,500 -0.1
21/03/2022
46.54
 62,200 46.54 46.72 44.97 500 3,100 -0.2
18/03/2022
46.54
 78,300 46.95 47.01 46.43 400 43,900 -3.5
17/03/2022
46.95
 64,500 46.31 46.95 46.49 4,300 10,100 -0.5
16/03/2022
46.31
 48,900 46.31 46.78 46.19 0 20,100 -1.6
15/03/2022
46.31
 53,300 46.66 46.72 46.19 0 3,200 -0.3
14/03/2022
46.66
 64,900 45.96 47.07 45.96 0 10,900 -0.9
11/03/2022
45.96
 55,000 46.43 46.49 45.43 5,300 0 0.4
10/03/2022
46.43
 70,500 45.49 46.66 44.15 17,200 43,100 -2.0
09/03/2022
45.49
 178,400 45.90 45.90 44.91 300 700 -0.0
08/03/2022
45.90
 74,200 47.36 47.36 45.73 2,000 14,800 -1.0
07/03/2022
47.36
 70,800 47.36 47.36 46.19 1,500 11,600 -0.8
04/03/2022
47.36
 53,100 47.36 47.48 46.95 3,600 500 0.3
03/03/2022
47.36
 93,800 46.49 47.36 45.67 1,700 24,100 -1.8
02/03/2022
46.49
 93,300 47.19 47.25 46.19 2,100 400 0.1
01/03/2022
47.19
 87,000 47.54 47.83 47.07 2,500 20,100 -1.4
28/02/2022
47.54
 108,800 46.78 48.24 45.49 1,600 24,600 -1.8
25/02/2022
46.78
 64,700 46.37 47.19 45.78 5,500 0 0.4
24/02/2022
46.37
 221,400 47.19 47.60 45.73 600 94,000 -7.3
23/02/2022
47.19
 130,300 47.89 47.95 47.19 3,500 36,100 -2.7
22/02/2022
47.89
 150,700 47.95 48.65 46.19 24,100 0 2.0
21/02/2022
47.95
 201,800 45.90 47.95 46.19 27,200 29,500 -0.2
18/02/2022
45.90
 313,900 45.96 46.84 44.62 5,400 220,400 -16.5
17/02/2022
45.96
 77,300 45.32 46.02 45.02 700 2,500 -0.1
16/02/2022
45.32
 89,800 45.43 46.02 45.20 0 59,900 -4.6
15/02/2022
45.43
 96,900 46.25 46.25 45.02 1,000 1,600 -0.0
14/02/2022
46.25
 24,500 46.14 46.54 46.19 2,900 0 0.2
11/02/2022
46.14
 58,300 46.19 46.25 45.61 1,800 200 0.1
10/02/2022
46.19
 445,500 45.84 46.90 44.50 1,800 392,500 -30.2
09/02/2022
45.84
 12,600 45.67 45.90 45.55 200 0 0.0
08/02/2022
45.67
 84,200 45.02 46.19 45.02 0 54,300 -4.2
07/02/2022
45.02
 39,000 46.54 46.54 43.50 0 22,800 -1.8
28/01/2022
46.54
 9,000 43.56 46.54 43.27 600 100 0.0
27/01/2022
43.56
 163,800 43.80 43.80 42.45 1,000 151,200 -11.0
26/01/2022
43.80
 17,900 44.03 44.97 42.22 0 1,100 0
25/01/2022
44.03
 5,100 43.86 44.03 43.27 0 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |