CTCP May Sông Hồng (msh)

47.60
-0.45
(-0.94%)
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)
15/02/2023
30.93
 24,400 30.89 30.93 30.70 0 2,800 -0.1
14/02/2023
30.89
 16,300 30.18 31.35 30.18 0 1,900 -0.1
13/02/2023
30.18
 27,700 31.12 31.12 30.09 0 2,300 -0.1
10/02/2023
31.12
 26,000 30.93 31.45 30.93 6,200 100 0.2
09/02/2023
30.93
 40,200 30.93 31.54 30.93 5,700 30,400 -0.8
08/02/2023
30.93
 61,600 30.84 30.98 30.70 800 1,800 -0.0
07/02/2023
30.84
 60,300 30.93 31.35 30.84 300 40,000 -1.3
06/02/2023
30.93
 70,100 31.64 31.64 30.93 0 200 -0.0
03/02/2023
31.64
 40,900 31.87 31.92 31.21 0 2,900 -0.1
02/02/2023
31.87
 36,800 32.62 32.62 31.68 100 200 -0.0
01/02/2023
32.62
 213,200 31.73 33.28 31.73 0 23,700 -0.8
31/01/2023
31.73
 46,200 31.82 31.82 31.40 7,600 700 0.2
30/01/2023
31.82
 33,000 31.92 32.34 30.93 0 100 -0.0
27/01/2023
31.92
 20,400 31.49 31.96 31.54 1,100 0 0.0
19/01/2023
31.49
 34,100 31.78 32.06 31.21 4,500 0 0.2
18/01/2023
31.78
 56,700 31.12 31.78 30.75 10,400 100 0.3
17/01/2023
31.12
 50,300 30.65 31.12 30.37 2,900 0 0.1
16/01/2023
30.65
 14,900 30.56 30.75 29.71 500 1,500 -0.0
13/01/2023
30.56
 34,200 30.51 30.98 30.56 700 2,000 -0.0
12/01/2023
30.51
 32,600 30.70 30.70 30.46 0 0 0.0
11/01/2023
30.70
 27,000 30.75 30.93 30.65 1,200 0 0.0
10/01/2023
30.75
 37,600 30.70 30.75 30.46 200 0 0.0
09/01/2023
30.70
 84,900 30.04 30.93 30.37 3,300 51,200 -1.6
06/01/2023
30.04
 74,500 29.76 30.46 29.90 300 52,600 -1.7
05/01/2023
29.76
 75,000 30.14 30.46 29.62 1,000 40,100 -1.2
04/01/2023
30.14
 49,800 30.46 30.79 30.09 0 32,100 -1.0
03/01/2023
30.46
 160,300 30.93 31.03 30.37 2,800 103,000 -3.3
30/12/2022
30.93
 123,700 31.68 31.78 30.75 21,800 91,300 -2.3
29/12/2022
31.68
 86,900 30.70 31.96 30.79 3,000 30,000 -0.9
28/12/2022
30.70
 50,100 30.51 30.93 30.70 0 31,600 -1.0
27/12/2022
30.51
 52,800 30.65 30.65 30.37 1,500 30,150 -0.9
26/12/2022
30.65
 90,200 30.89 31.03 30.18 100 32,900 -1.1
23/12/2022
30.89
 62,300 30.18 30.98 30.18 700 32,300 -1.0
22/12/2022
30.18
 54,700 30.93 30.93 30.00 0 31,400 -1.0
21/12/2022
30.93
 118,400 30.93 30.93 30.00 0 31,100 -1.0
20/12/2022
30.93
 79,900 32.34 32.34 30.60 1,500 25,600 -0.8
19/12/2022
32.34
 118,600 32.15 32.62 31.49 3,900 30,300 -0.9
16/12/2022
32.15
 102,300 32.76 32.76 32.15 0 30,900 -1.1
15/12/2022
32.76
 51,700 32.99 33.56 32.48 300 31,800 -1.1
14/12/2022
32.99
 80,100 31.87 33.42 32.06 300 30,500 -1.1
13/12/2022
31.87
 124,200 33.37 33.37 31.68 0 34,800 -1.2
12/12/2022
33.37
 130,500 34.68 34.68 33.37 0 34,500 -1.2
09/12/2022
34.68
 48,900 34.68 35.06 33.93 500 4,800 -0.2
08/12/2022: Cổ tức tiền mặt tỉ lệ: 25%
08/12/2022
34.68
 56,500 34.12 35.15 33.70 0 5,700 -0.2
07/12/2022
34.12
 59,600 33.86 34.51 33.77 900 3,700 -0.1
06/12/2022
33.86
 136,600 35.04 35.04 33.86 2,100 31,200 -1.1
05/12/2022
35.04
 114,400 35.08 35.57 34.82 0 35,200 -1.4
02/12/2022
35.08
 102,100 34.21 35.08 33.77 5,800 30,200 -1.0
01/12/2022
34.21
 207,200 32.98 34.21 32.89 6,300 30,000 -0.9
30/11/2022
32.98
 100,800 33.33 33.33 32.45 1,100 33,600 -1.2
29/11/2022
33.33
 127,100 33.46 34.21 32.45 3,000 32,600 -1.1
28/11/2022
33.46
 105,200 32.98 34.82 33.07 1,000 52,350 -2.0
25/11/2022
32.98
 78,800 32.54 32.98 32.28 800 31,900 -1.2
24/11/2022
32.54
 49,000 32.45 32.63 32.28 1,400 32,200 -1.1
23/11/2022
32.45
 43,500 32.45 32.58 32.19 600 31,600 -1.1
22/11/2022
32.45
 61,800 32.28 32.72 31.75 3,200 900 0.1
21/11/2022
32.28
 91,300 32.80 32.98 32.28 400 31,200 -1.1
18/11/2022
32.80
 79,800 32.63 32.80 32.01 4,200 30,300 -1.0
17/11/2022
32.63
 74,400 31.79 32.72 31.84 2,600 31,400 -1.1
16/11/2022
31.79
 88,800 29.73 31.79 28.94 7,000 200 0.2
15/11/2022
29.73
 110,100 29.82 30.13 29.12 2,100 1,495 0.0
14/11/2022
29.82
 78,300 30.70 31.53 29.38 3,000 33,200 -1.0
11/11/2022
30.70
 66,500 30.26 30.79 30.44 300 735 -0.0
10/11/2022
30.26
 252,700 31.58 31.58 30.22 600 31,900 -1.1
09/11/2022
31.58
 54,900 30.17 31.58 30.79 4,800 600 0.2
08/11/2022
30.17
 56,300 31.49 31.49 29.91 300 500 -0.0
07/11/2022
31.49
 94,800 32.45 32.45 31.14 0 6,300 -0.2
04/11/2022
32.45
 83,200 32.72 32.72 30.79 600 2,900 -0.1
03/11/2022
32.72
 43,400 32.80 32.80 32.45 0 3,150 -0.1
02/11/2022
32.80
 159,700 32.28 32.80 32.01 900 10,400 -0.4
01/11/2022
32.28
 42,300 32.41 33.33 32.28 800 700 0.0
31/10/2022
32.41
 99,200 32.45 32.63 31.93 5,200 42,000 -1.4
28/10/2022
32.45
 66,400 32.54 33.15 32.01 80 1,100 -0.0
27/10/2022
32.54
 135,400 30.65 32.54 30.26 6,600 0 0.2
26/10/2022
30.65
 267,400 30.70 31.22 29.82 2,800 700 0.1
25/10/2022
30.70
 207,800 30.52 31.05 29.73 2,300 4,500 -0.1
24/10/2022
30.52
 150,600 30.26 30.70 28.99 4,200 600 0.1
21/10/2022
30.26
 154,700 32.01 32.37 30.04 200 1,600 -0.1
20/10/2022
32.01
 146,500 30.79 32.06 30.79 4,000 0 0.1
19/10/2022
30.79
 104,000 31.01 31.49 30.08 10,900 500 0.4
18/10/2022
31.01
 127,500 29.30 31.01 30.00 1,200 0 0.0
17/10/2022
29.30
 110,200 28.07 30.00 27.80 0 1,900 -0.1
14/10/2022
28.07
 42,500 27.76 28.81 28.07 1,900 0 0.1
13/10/2022
27.76
 108,500 26.93 27.85 27.10 1,700 100 0.1
12/10/2022
26.93
 30,700 26.36 27.10 26.36 7,700 0 0.2
11/10/2022
26.36
 104,600 26.93 27.10 26.36 2,500 100 0.1
10/10/2022
26.93
 89,100 27.01 27.37 26.31 7,800 200 0.2
07/10/2022
27.01
 242,900 29.03 29.03 27.01 7,200 1,300 0.2
06/10/2022
29.03
 56,100 29.47 29.47 28.07 3,100 200 0.1
05/10/2022
29.47
 101,600 29.03 29.95 28.94 2,000 0 0.1
04/10/2022
29.03
 132,800 29.03 30.04 28.07 4,300 14,500 -0.3
03/10/2022
29.03
 39,000 30.00 30.70 28.94 300 0 0.0
30/09/2022
30.00
 113,700 31.09 31.09 29.03 1,900 34,000 -1.1
29/09/2022
31.09
 74,700 30.79 31.53 30.79 0 150 -0.0
28/09/2022
30.79
 38,300 31.22 31.22 30.70 0 1,100 -0.0
27/09/2022
31.22
 42,700 30.92 31.36 30.48 0 100 -0.0
26/09/2022
30.92
 113,000 32.28 32.28 30.70 600 2,000 -0.0
23/09/2022
32.28
 43,800 32.10 32.45 31.97 0 500 -0.0
22/09/2022
32.10
 46,200 31.62 32.28 31.22 1,200 500 0.0
21/09/2022
31.62
 52,200 31.58 31.84 31.14 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |