CTCP May Sông Hồng (msh)

36.45
-0.15
(-0.41%)
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
(2025-08-19) 		0 0% 5,759,500 -77,700 -2.7
35.20
37.30
36.45
2 tháng
(2025-07-21) 		-0.80 -2.14% 21,344,200 -643,800 -23.8
35.20
40.35
36.45
3 tháng
(2025-06-20) 		-0.85 -2.27% 30,747,800 -892,400 -35.6
35.20
40.35
36.45
6 tháng
(2025-03-24) 		-2.47 -6.31% 48,021,500 -152,685 -8.3
26.17
40.35
36.45
12 tháng
(2024-09-23) 		7.20 24.51% 77,880,700 530 2.1
26.17
41.13
36.45
24 tháng
(2023-09-29) 		11.29 44.61% 117,255,500 295,120 15.0
19.54
41.13
36.45
36 tháng
(2022-10-04) 		18.54 102.64% 150,708,000 -667,340 -11.5
16.40
41.13
36.45
60 tháng
(2020-10-14) 		25.08 217.69% 205,644,210 -415,135 52.8
10.34
41.13
36.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/04/2023
19.94
 33,200 20.00 20.41 19.74 0 0 0.0
20/04/2023
20.00
 70,200 19.59 20.38 19.71 0 0 0
19/04/2023
19.59
 28,800 19.89 19.89 19.59 0 0 0.0
18/04/2023
19.89
 38,200 19.74 19.89 19.59 0 0 0.0
17/04/2023
19.74
 29,200 19.83 19.83 19.24 300 0 0.0
14/04/2023
19.83
 59,800 20.12 20.41 19.83 100 900 -0.0
13/04/2023
20.12
 140,000 19.74 20.18 19.80 0 0 -0.0
12/04/2023
19.74
 52,000 19.56 19.94 19.39 0 500 -0.0
11/04/2023
19.56
 22,400 19.94 19.94 19.42 0 400 -0.0
10/04/2023
19.94
 108,600 19.42 19.97 19.51 0 400 -0.0
07/04/2023
19.42
 36,600 19.42 19.54 19.42 0 300 -0.0
06/04/2023
19.42
 29,200 19.65 19.65 19.27 0 600 -0.0
05/04/2023
19.65
 8,500 19.39 19.83 19.39 0 400 -0.0
04/04/2023
19.39
 63,500 19.30 19.39 19.24 0 24,000 -0.8
03/04/2023
19.30
 48,900 19.24 19.54 19.21 0 400 -0.0
31/03/2023
19.24
 29,800 19.07 19.24 18.95 0 700 -0.0
30/03/2023
19.07
 37,000 18.89 19.21 19.01 0 300 -0.0
29/03/2023
18.89
 29,500 18.95 19.24 18.89 0 300 -0.0
28/03/2023
18.95
 23,200 19.30 19.30 18.95 0 15,346 -0.5
27/03/2023
19.30
 24,700 19.24 19.30 19.13 300 200 0.0
24/03/2023
19.24
 9,700 19.19 19.45 19.13 0 100 -0.0
23/03/2023
19.19
 6,100 19.13 19.19 19.01 0 200 -0.0
22/03/2023
19.13
 17,900 19.16 19.24 19.04 0 600 -0.0
21/03/2023
19.16
 9,700 19.13 19.19 19.07 0 200 -0.0
20/03/2023
19.13
 10,400 19.33 19.48 19.13 0 100 -0.0
17/03/2023
19.33
 4,900 19.21 19.56 19.24 0 400 -0.0
16/03/2023
19.21
 13,200 19.54 19.54 19.21 0 300 -0.0
15/03/2023
19.54
 9,800 19.48 19.59 19.36 0 819 -0.0
14/03/2023
19.48
 22,400 19.62 19.62 19.13 0 500 -0.0
13/03/2023
19.62
 12,600 20.18 20.18 19.30 0 0 1.3
10/03/2023
20.18
 45,100 19.30 20.35 19.13 36,700 75 1.3
09/03/2023
19.30
 46,400 19.24 19.36 19.16 1,300 300 0.0
08/03/2023
19.24
 13,500 19.36 19.36 19.07 0 600 -0.0
07/03/2023
19.36
 25,100 19.04 19.36 18.98 0 1,100 -0.0
06/03/2023
19.04
 13,100 19.04 19.71 19.04 500 1,200 -0.0
03/03/2023
19.04
 11,400 19.24 19.24 19.04 0 0 -0.0
02/03/2023
19.24
 10,600 19.39 19.39 19.24 0 0 -0.0
01/03/2023
19.39
 25,600 19.07 19.42 19.07 0 1,400 -0.0
28/02/2023
19.07
 26,300 19.04 19.21 18.92 0 2,600 -0.1
27/02/2023
19.04
 61,500 19.48 19.62 18.98 0 3,800 -0.1
24/02/2023
19.48
 18,700 19.48 19.77 19.30 0 1,000 -0.0
23/02/2023
19.48
 61,800 19.91 19.91 19.30 300 820 -0.0
22/02/2023
19.91
 62,900 20.38 20.38 19.83 1,900 0 0.1
21/02/2023
20.38
 91,200 20.47 20.47 20.12 2,300 0 0.1
20/02/2023
20.47
 128,100 20.09 20.47 19.71 2,400 0 0.1
17/02/2023
20.09
 24,900 20.09 20.35 20.06 300 1,000 -0.0
16/02/2023
20.09
 204,300 19.24 20.41 19.24 2,500 41,000 -1.3
15/02/2023
19.24
 24,400 19.21 19.24 19.10 0 2,800 -0.1
14/02/2023
19.21
 16,300 18.78 19.51 18.78 0 1,900 -0.1
13/02/2023
18.78
 27,700 19.36 19.36 18.72 0 2,300 -0.1
10/02/2023
19.36
 26,000 19.24 19.56 19.24 6,200 100 0.2
09/02/2023
19.24
 40,200 19.24 19.62 19.24 5,700 30,400 -0.8
08/02/2023
19.24
 61,600 19.19 19.27 19.10 800 1,800 -0.0
07/02/2023
19.19
 60,300 19.24 19.51 19.19 300 40,000 -1.3
06/02/2023
19.24
 70,100 19.68 19.68 19.24 0 200 -0.0
03/02/2023
19.68
 40,900 19.83 19.86 19.42 0 2,900 -0.1
02/02/2023
19.83
 36,800 20.29 20.29 19.71 100 200 -0.0
01/02/2023
20.29
 213,200 19.74 20.70 19.74 0 23,700 -0.8
31/01/2023
19.74
 46,200 19.80 19.80 19.54 7,600 700 0.2
30/01/2023
19.80
 33,000 19.86 20.12 19.24 0 100 -0.0
27/01/2023
19.86
 20,400 19.59 19.89 19.62 1,100 0 0.0
19/01/2023
19.59
 34,100 19.77 19.94 19.42 4,500 0 0.2
18/01/2023
19.77
 56,700 19.36 19.77 19.13 10,400 100 0.3
17/01/2023
19.36
 50,300 19.07 19.36 18.89 2,900 0 0.1
16/01/2023
19.07
 14,900 19.01 19.13 18.49 500 1,500 -0.0
13/01/2023
19.01
 34,200 18.98 19.27 19.01 700 2,000 -0.0
12/01/2023
18.98
 32,600 19.10 19.10 18.95 0 0 0.0
11/01/2023
19.10
 27,000 19.13 19.24 19.07 1,200 0 0.0
10/01/2023
19.13
 37,600 19.10 19.13 18.95 200 0 0.0
09/01/2023
19.10
 84,900 18.69 19.24 18.89 3,300 51,200 -1.6
06/01/2023
18.69
 74,500 18.52 18.95 18.60 300 52,600 -1.7
05/01/2023
18.52
 75,000 18.75 18.95 18.43 1,000 40,100 -1.2
04/01/2023
18.75
 49,800 18.95 19.16 18.72 0 32,100 -1.0
03/01/2023
18.95
 160,300 19.24 19.30 18.89 2,800 103,000 -3.3
30/12/2022
19.24
 123,700 19.71 19.77 19.13 21,800 91,300 -2.3
29/12/2022
19.71
 86,900 19.10 19.89 19.16 3,000 30,000 -0.9
28/12/2022
19.10
 50,100 18.98 19.24 19.10 0 31,600 -1.0
27/12/2022
18.98
 52,800 19.07 19.07 18.89 1,500 30,150 -0.9
26/12/2022
19.07
 90,200 19.21 19.30 18.78 100 32,900 -1.1
23/12/2022
19.21
 62,300 18.78 19.27 18.78 700 32,300 -1.0
22/12/2022
18.78
 54,700 19.24 19.24 18.66 0 31,400 -1.0
21/12/2022
19.24
 118,400 19.24 19.24 18.66 0 31,100 -1.0
20/12/2022
19.24
 79,900 20.12 20.12 19.04 1,500 25,600 -0.8
19/12/2022
20.12
 118,600 20.00 20.29 19.59 3,900 30,300 -0.9
16/12/2022
20.00
 102,300 20.38 20.38 20.00 0 30,900 -1.1
15/12/2022
20.38
 51,700 20.53 20.88 20.21 300 31,800 -1.1
14/12/2022
20.53
 80,100 19.83 20.79 19.94 300 30,500 -1.1
13/12/2022
19.83
 124,200 20.76 20.76 19.71 0 34,800 -1.2
12/12/2022
20.76
 130,500 21.58 21.58 20.76 0 34,500 -1.2
09/12/2022
21.58
 48,900 21.58 21.81 21.11 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
21.58
 56,500 21.23 21.87 20.96 0 5,700 -0.2
07/12/2022
21.23
 59,600 21.06 21.47 21.01 900 3,700 -0.1
06/12/2022
21.06
 136,600 21.80 21.80 21.06 2,100 31,200 -1.1
05/12/2022
21.80
 114,400 21.83 22.13 21.66 0 35,200 -1.4
02/12/2022
21.83
 102,100 21.28 21.83 21.01 5,800 30,200 -1.0
01/12/2022
21.28
 207,200 20.52 21.28 20.46 6,300 30,000 -0.9
30/11/2022
20.52
 100,800 20.74 20.74 20.19 1,100 33,600 -1.2
29/11/2022
20.74
 127,100 20.82 21.28 20.19 3,000 32,600 -1.1
28/11/2022
20.82
 105,200 20.52 21.66 20.57 1,000 52,350 -2.0
25/11/2022
20.52
 78,800 20.24 20.52 20.08 800 31,900 -1.2

Chính sách bảo mật | Điều khoản sử dụng |