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)
30/09/2022
16.80
 113,700 17.41 17.41 16.26 1,900 34,000 -1.1
29/09/2022
17.41
 74,700 17.24 17.66 17.24 0 150 -0.0
28/09/2022
17.24
 38,300 17.49 17.49 17.19 0 1,100 -0.0
27/09/2022
17.49
 42,700 17.32 17.56 17.07 0 100 -0.0
26/09/2022
17.32
 113,000 18.08 18.08 17.19 600 2,000 -0.0
23/09/2022
18.08
 43,800 17.98 18.18 17.91 0 500 -0.0
22/09/2022
17.98
 46,200 17.71 18.08 17.49 1,200 500 0.0
21/09/2022
17.71
 52,200 17.68 17.83 17.44 400 0 0.0
20/09/2022
17.68
 111,500 17.61 17.78 17.39 3,600 51,100 -1.7
19/09/2022
17.61
 139,000 18.18 18.47 17.44 1,000 12,400 -0.4
16/09/2022
18.18
 177,600 18.62 18.62 18.03 0 17,400 -0.6
15/09/2022
18.62
 65,700 18.67 18.96 18.47 0 31,600 -0.0
14/09/2022
18.67
 162,400 18.99 18.99 18.37 0 40 0.0
13/09/2022
18.99
 50,200 19.04 19.06 18.94 1,000 200 0.0
12/09/2022
19.04
 96,200 18.62 19.06 18.67 2,100 405 -1.1
09/09/2022
18.62
 177,800 19.11 19.40 18.54 2,000 30,900 -1.1
08/09/2022
19.11
 171,400 19.21 19.40 19.08 0 45,700 -1.8
07/09/2022
19.21
 314,700 20.58 20.58 19.21 2,500 30,100 -1.1
06/09/2022
20.58
 197,800 20.83 21.07 20.53 600 32,700 -1.3
05/09/2022
20.83
 106,200 20.63 20.95 20.63 2,000 100 0.1
31/08/2022
20.63
 197,900 20.66 20.73 20.39 0 62,600 -2.6
30/08/2022
20.66
 195,600 21.00 21.17 20.63 0 34,600 -1.5
29/08/2022
21.00
 324,900 21.66 21.66 20.58 100 36,400 -1.6
26/08/2022
21.66
 169,700 21.69 21.91 21.61 2,600 30,000 -1.2
25/08/2022
21.69
 238,300 21.44 21.69 21.37 4,600 100,000 -4.2
24/08/2022
21.44
 139,600 21.20 21.71 21.34 5,100 30,000 -1.1
23/08/2022
21.20
 155,500 21.37 21.61 20.88 3,300 30,500 -1.2
22/08/2022
21.37
 139,000 21.71 21.71 21.37 0 10,100 -0.4
19/08/2022
21.71
 136,300 21.81 22.06 21.37 100 7,100 -0.3
18/08/2022
21.81
 142,300 22.16 22.28 21.71 0 33,600 -1.5
17/08/2022
22.16
 294,700 21.76 22.35 21.86 3,700 0 0.2
16/08/2022
21.76
 239,900 21.96 22.03 21.64 1,800 17,000 -0.7
15/08/2022
21.96
 164,900 22.11 22.11 21.76 0 82,200 -3.7
12/08/2022
22.11
 240,000 21.96 22.11 21.39 0 49,300 -2.2
11/08/2022
21.96
 402,200 22.57 22.74 21.91 100 160,200 -7.2
10/08/2022
22.57
 97,700 23.09 23.09 22.45 0 4,100 -0.2
09/08/2022
23.09
 260,600 22.94 23.56 22.87 2,700 82,100 -3.7
08/08/2022
22.94
 295,700 22.01 22.99 21.71 4,400 50,300 -2.1
05/08/2022
22.01
 79,900 22.06 22.28 21.96 600 37,700 -1.7
04/08/2022
22.06
 155,800 21.61 22.35 21.86 700 42,600 -1.9
03/08/2022
21.61
 407,000 22.11 22.30 20.58 3,700 67,900 -2.8
02/08/2022
22.11
 118,000 22.11 22.20 21.74 2,600 54,200 -2.3
01/08/2022
22.11
 146,900 22.28 22.28 21.61 9,400 27,700 -0.8
29/07/2022
22.28
 57,100 22.50 22.50 22.11 0 6,700 -0.3
28/07/2022
22.50
 77,000 22.28 23.29 22.28 0 30,200 -1.4
27/07/2022
22.28
 54,400 22.11 22.28 21.64 800 30,100 -1.3
26/07/2022
22.11
 113,300 22.60 23.06 21.37 100 50,700 -2.3
25/07/2022
22.60
 66,900 23.43 23.43 22.60 0 1,600 -0.1
22/07/2022
23.43
 50,300 23.83 24.07 23.19 1,600 37,100 -0.3
21/07/2022
23.83
 151,500 23.90 25.50 23.73 100 11,400 -0.5
20/07/2022
23.90
 187,100 22.35 23.90 22.60 0 2,700 -0.1
19/07/2022
22.35
 74,600 22.74 23.09 21.98 0 37,800 -1.7
18/07/2022
22.74
 135,100 21.81 23.09 21.84 100 20,900 -1.0
15/07/2022
21.81
 58,800 21.86 21.93 21.47 0 7,600 -0.3
14/07/2022
21.86
 50,400 22.01 22.01 21.42 0 3,300 -0.1
13/07/2022
22.01
 97,500 21.61 22.06 21.42 0 28,100 -1.3
12/07/2022
21.61
 55,400 21.61 22.11 21.22 0 22,100 -1.0
11/07/2022
21.61
 38,800 22.01 22.03 21.27 2,000 10,900 -0.4
08/07/2022
22.01
 38,900 21.22 22.50 21.30 0 47,600 -0.4
07/07/2022
21.22
 76,800 21.22 21.57 20.66 1,400 11,000 -0.4
06/07/2022
21.22
 89,600 22.11 22.25 21.12 2,900 800 0.1
05/07/2022
22.11
 111,900 23.63 23.63 22.11 0 5,300 -0.2
04/07/2022
23.63
 46,700 23.68 24.27 23.60 300 2,500 -0.1
01/07/2022
23.68
 181,900 25.10 25.20 23.36 100 3,900 -0.2
30/06/2022
25.10
 64,400 25.94 26.04 25.10 0 2,800 -0.1
29/06/2022
25.94
 50,000 25.84 26.04 25.40 0 6,200 -0.3
28/06/2022
25.84
 103,300 26.04 26.92 25.79 300 10,800 -0.6
27/06/2022
26.04
 75,000 25.35 26.04 25.40 4,200 20,000 -0.8
24/06/2022
25.35
 41,000 26.04 26.38 25.35 2,000 600 0.1
23/06/2022
26.04
 134,000 25.30 26.04 24.56 1,600 37,100 -1.9
22/06/2022
25.30
 225,100 27.17 27.90 25.30 500 43,700 -2.2
21/06/2022
27.17
 105,600 27.71 28.44 26.53 700 4,700 -0.2
20/06/2022
27.71
 147,800 27.95 28.98 27.02 300 7,000 -0.4
17/06/2022
27.95
 117,900 27.17 28.05 26.04 1,400 1,900 -0.0
16/06/2022
27.17
 102,100 25.40 27.17 25.59 2,700 2,200 0.0
15/06/2022
25.40
 113,800 26.38 27.02 24.66 4,800 2,500 0.1
14/06/2022
26.38
 146,800 26.09 26.58 24.41 10,400 4,400 0.3
13/06/2022
26.09
 188,100 28.00 28.00 26.09 7,000 0 0.4
10/06/2022
28.00
 165,400 29.43 29.92 27.41 700 4,700 -0.2
09/06/2022
29.43
 140,900 29.38 30.21 29.28 11,600 9,700 0.1
08/06/2022
29.38
 127,400 27.46 29.38 27.61 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
27.46
 183,400 25.87 27.51 26.63 18,100 52,000 -1.9
06/06/2022
25.87
 125,600 26.46 26.89 25.84 900 3,400 -0.2
03/06/2022
26.46
 78,600 26.20 26.63 26.20 2,400 0 0.2
02/06/2022
26.20
 145,200 25.58 26.85 25.51 2,100 3,800 -0.1
01/06/2022
25.58
 119,500 25.22 25.64 24.53 1,400 1,700 -0.0
31/05/2022
25.22
 86,800 25.05 25.51 24.99 300 3,800 -0.3
30/05/2022
25.05
 111,100 24.10 25.18 24.27 500 2,200 -0.1
27/05/2022
24.10
 83,900 23.74 24.10 23.78 200 1,200 -0.1
26/05/2022
23.74
 97,200 22.53 23.87 22.96 500 2,000 -0.1
25/05/2022
22.53
 98,000 21.94 23.12 21.98 10,200 30,000 -1.4
24/05/2022
21.94
 92,400 22.43 22.89 21.61 200 49,500 -3.3
23/05/2022
22.43
 73,300 22.96 22.99 22.43 8,200 15,600 -0.5
20/05/2022
22.96
 54,100 22.92 23.25 22.63 0 7,700 -0.5
19/05/2022
22.92
 55,300 23.09 23.09 22.37 0 10,000 -0.7
18/05/2022
23.09
 76,500 22.76 23.58 22.76 0 37,500 -2.6
17/05/2022
22.76
 76,400 21.29 22.76 21.29 4,100 200 0.3
16/05/2022
21.29
 240,200 20.89 22.34 21.25 8,800 31,000 -1.4
13/05/2022
20.89
 216,200 22.43 22.92 20.89 7,500 800 0.4
12/05/2022
22.43
 206,200 23.45 24.04 22.43 1,000 46,200 -3.3

Chính sách bảo mật | Điều khoản sử dụng |