CTCP May Sông Hồng (msh)

48.05
0.25
(0.52%)
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
(2024-08-20) 		-1.10 -2.24% 2,335,300 -1,200 -0.1
47.20
50.80
48.05
2 tháng
(2024-07-22) 		4.05 9.20% 5,587,500 -99,600 -4.5
43.10
50.80
48.05
3 tháng
(2024-06-21) 		0.80 1.69% 9,746,200 -78,800 -3.6
43.10
50.80
48.05
6 tháng
(2024-03-25) 		5.10 11.87% 22,818,500 -59,415 -3.3
42.10
52.70
48.05
12 tháng
(2023-09-25) 		6.81 16.50% 40,642,600 408,675 18.1
31.40
52.70
48.05
24 tháng
(2022-09-30) 		18.05 60.18% 72,943,000 -683,785 -13.9
26.36
52.70
48.05
36 tháng
(2021-10-05) 		-0.66 -1.35% 103,515,600 -2,504,830 -66.9
26.36
59.35
48.05
60 tháng
(2019-10-16) 		21.14 78.57% 155,002,670 -2,392,120 -5.9
12.26
59.35
48.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
17.39
 53,760 17.36 17.47 17.23 6,440 0 0.2
24/04/2020
17.36
 62,460 17.23 17.41 16.99 3,600 5,400 -0.1
23/04/2020
17.23
 70,080 17.23 17.89 17.10 3,950 0 0.1
22/04/2020
17.23
 110,110 17.02 17.41 16.36 0 3,650 -0.1
21/04/2020
17.02
 302,650 18.18 18.18 16.91 660 6,040 -0.2
20/04/2020
18.18
 305,190 17.62 18.52 17.15 3,090 1,800 0.0
17/04/2020
17.62
 239,190 17.89 17.89 17.62 39,580 0 1.3
16/04/2020
17.89
 358,370 17.62 17.89 16.57 56,630 110 1.9
15/04/2020
17.62
 292,070 17.33 17.70 17.10 1,000 0 0.0
14/04/2020
17.33
 650,030 16.60 17.76 16.78 20,600 49,070 -0.9
13/04/2020
16.60
 510,650 15.52 16.60 16.07 0 0 0
10/04/2020
15.52
 91,970 14.52 15.52 15.52 0 1,900 -0.1
09/04/2020
14.52
 163,270 13.57 14.52 13.78 5,000 0 0.1
08/04/2020
13.57
 430,090 13.70 13.70 12.89 8,510 339,050 -8.3
07/04/2020
13.70
 383,920 13.36 14.26 13.36 38,040 291,410 -6.6
06/04/2020
13.36
 416,040 12.49 13.36 13.05 1,280 300,000 -7.5
03/04/2020
12.49
 267,910 12.42 12.73 12.39 0 248,670 -5.9
01/04/2020
12.42
 160,010 12.26 12.68 12.26 5,000 123,750 -2.8
31/03/2020
12.26
 65,880 13.05 13.05 12.26 300 730 -0.0
30/03/2020
13.05
 130,230 14.02 14.02 13.05 4,520 1,820 0.1
27/03/2020
14.02
 75,690 14.20 14.31 13.78 8,170 23,500 -0.4
26/03/2020
14.20
 136,640 15.10 15.78 14.18 0 105,980 -2.9
25/03/2020
15.10
 280,620 14.13 15.10 13.89 800 195,730 -5.2
24/03/2020
14.13
 254,530 15.18 15.18 14.13 130 114,560 -3.1
23/03/2020
15.18
 83,760 16.31 16.31 15.18 950 30,220 -0.8
20/03/2020
16.31
 139,180 16.89 16.89 16.31 3,600 48,590 -1.4
19/03/2020
16.89
 91,360 17.44 17.73 16.83 3,700 25,860 -0.7
18/03/2020
17.44
 39,260 17.31 18.04 17.36 0 1,500 -0.0
17/03/2020
17.31
 51,160 17.57 17.57 16.94 7,000 11,500 -0.2
16/03/2020
17.57
 45,580 17.78 17.78 17.57 300 7,870 -0.3
13/03/2020
17.78
 98,640 18.41 18.41 17.15 6,700 5,280 0.1
12/03/2020
18.41
 110,950 19.52 19.52 18.31 6,790 7,760 -0.0
11/03/2020
19.52
 40,320 19.81 20.25 19.25 7,960 1,500 0.2
10/03/2020
19.81
 43,860 19.83 19.83 18.73 0 1,500 -0.1
09/03/2020
19.83
 159,300 21.31 21.31 19.83 12,200 1,200 0.4
06/03/2020
21.31
 21,770 21.44 21.46 21.31 0 13,300 -0.5
05/03/2020
21.44
 59,030 21.44 21.52 21.44 2,900 40,100 -1.5
04/03/2020
21.44
 43,270 21.46 21.52 21.44 7,810 27,300 -0.8
03/03/2020
21.46
 49,970 21.83 21.83 21.46 12,000 26,500 -0.6
02/03/2020
21.83
 19,310 21.36 21.83 21.36 1,910 1,500 0.0
28/02/2020
21.36
 28,680 21.54 21.54 21.33 0 380 -0.0
27/02/2020
21.54
 38,010 21.57 21.67 21.52 200 23,500 -1.0
26/02/2020
21.57
 20,140 21.67 21.67 21.57 0 1,500 -0.1
25/02/2020
21.67
 47,390 21.62 21.67 21.31 0 1,500 -0.1
24/02/2020
21.62
 36,690 22.31 22.31 21.62 0 0 0
21/02/2020
22.31
 38,400 22.44 22.62 22.25 0 0 0
20/02/2020
22.44
 41,190 22.38 22.46 22.36 0 20,770 -0.9
19/02/2020
22.38
 16,810 22.28 22.60 22.33 860 0 0.0
18/02/2020
22.28
 24,810 22.28 22.36 22.15 590 0 0.0
17/02/2020
22.28
 35,550 22.88 22.88 22.17 1,020 5,490 -0.2
14/02/2020
22.88
 26,940 23.25 23.25 22.78 1,330 4,140 -0.1
13/02/2020
23.25
 36,520 22.78 23.78 23.15 0 0 0
12/02/2020
22.78
 36,670 22.31 22.88 22.36 0 0 0
11/02/2020
22.31
 23,890 22.04 22.62 22.04 0 0 0
10/02/2020
22.04
 15,920 21.78 22.04 21.57 500 0 0.0
07/02/2020
21.78
 43,180 21.57 21.83 21.46 0 0 0
06/02/2020
21.57
 59,750 21.10 22.10 21.31 0 38,390 -1.6
05/02/2020
21.10
 52,820 20.83 21.31 20.83 30 26,400 -1.0
04/02/2020
20.83
 122,430 21.52 22.10 20.52 1,000 80,110 -3.1
03/02/2020
21.52
 87,590 22.73 22.73 21.15 10,820 0 0.5
31/01/2020
22.73
 27,750 23.52 23.52 22.73 360 8,370 -0.4
30/01/2020
23.52
 55,640 24.49 24.49 23.52 0 42,630 -1.9
22/01/2020
24.49
 58,300 23.41 25.04 23.67 900 18,420 -0.8
21/01/2020
23.41
 15,550 22.94 23.94 22.94 330 0 0.0
20/01/2020
22.94
 6,390 22.94 23.04 22.94 2,020 0 0.1
17/01/2020
22.94
 36,100 23.09 23.20 22.94 18,700 0 0.8
16/01/2020
23.09
 35,730 23.15 23.25 22.88 10,800 2,100 0.4
15/01/2020
23.15
 33,300 23.28 23.36 23.15 8,020 530 0.3
14/01/2020
23.28
 6,910 23.28 23.41 23.25 1,510 0 0.1
13/01/2020
23.28
 13,170 23.33 23.44 23.25 4,030 0 0.2
10/01/2020
23.33
 28,670 23.25 23.41 23.15 13,100 0 0.6
09/01/2020
23.25
 27,600 23.36 23.94 23.25 4,360 20,650 -0.7
08/01/2020
23.36
 13,430 24.09 24.09 23.36 1,260 2,530 -0.1
07/01/2020
24.09
 39,820 23.28 24.46 23.28 1,160 7,030 -0.3
06/01/2020
23.28
 20,980 23.25 23.41 23.25 10,240 3,820 0.3
03/01/2020
23.25
 15,700 23.25 23.36 23.25 3,160 2,900 0.0
02/01/2020
23.25
 35,500 23.31 23.41 23.25 15,320 0 0.7
31/12/2019
23.31
 10,000 23.31 23.41 23.25 4,030 0 0.2
30/12/2019
23.31
 29,440 23.28 23.41 23.25 7,480 0 0.3
27/12/2019
23.28
 25,080 23.31 23.41 23.25 2,220 0 0.1
26/12/2019
23.31
 19,120 23.38 23.41 23.31 10 0 0.0
25/12/2019
23.38
 12,250 23.38 23.41 23.20 160 40 0.0
24/12/2019
23.38
 21,270 23.15 23.46 23.15 5,530 0 0.2
23/12/2019
23.15
 39,630 23.78 23.88 22.36 0 0 0
20/12/2019
23.78
 32,310 24.15 24.20 23.73 990 0 0.0
19/12/2019
24.15
 16,080 24.09 24.20 23.73 3,410 0 0.2
18/12/2019
24.09
 24,780 24.41 24.49 24.09 1,020 4,920 -0.2
17/12/2019
24.41
 21,590 24.65 24.65 24.30 1,500 0 0.1
16/12/2019
24.65
 26,920 24.23 24.67 24.23 80 0 0.0
13/12/2019
24.23
 34,520 24.17 24.73 24.09 1,760 12,000 -0.5
12/12/2019
24.17
 107,910 25.25 25.25 23.67 590 17,130 -0.8
11/12/2019: Cổ tức tiền mặt tỉ lệ: 45%
11/12/2019
25.25
 34,390 26.04 26.30 25.25 320 80 0.0
10/12/2019
26.04
 95,040 26.28 26.47 26.04 140 14,000 -0.8
09/12/2019
26.28
 59,690 26.19 26.76 26.19 0 16,020 -0.9
06/12/2019
26.19
 75,710 26.23 26.47 26.04 280 26,500 -1.4
05/12/2019
26.23
 36,210 26.23 26.28 26.19 10,000 12,500 -0.1
04/12/2019
26.23
 21,470 26.19 26.43 26.19 100 7,300 -0.4
03/12/2019
26.19
 50,090 26.19 26.76 26.04 510 17,400 -0.9
02/12/2019
26.19
 9,010 26.52 26.52 26.04 0 1,910 -0.1
29/11/2019
26.52
 15,250 26.43 26.52 26.28 7,860 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |