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)
20/09/2022
31.58
 111,500 31.44 31.75 31.05 3,600 51,100 -1.7
19/09/2022
31.44
 139,000 32.45 32.98 31.14 1,000 12,400 -0.4
16/09/2022
32.45
 177,600 33.24 33.24 32.19 0 17,400 -0.6
15/09/2022
33.24
 65,700 33.33 33.86 32.98 0 31,600 -0.0
14/09/2022
33.33
 162,400 33.90 33.90 32.80 0 40 0.0
13/09/2022
33.90
 50,200 33.99 34.03 33.81 1,000 200 0.0
12/09/2022
33.99
 96,200 33.24 34.03 33.33 2,100 405 -1.1
09/09/2022
33.24
 177,800 34.12 34.65 33.11 2,000 30,900 -1.1
08/09/2022
34.12
 171,400 34.29 34.65 34.08 0 45,700 -1.8
07/09/2022
34.29
 314,700 36.75 36.75 34.29 2,500 30,100 -1.1
06/09/2022
36.75
 197,800 37.19 37.63 36.66 600 32,700 -1.3
05/09/2022
37.19
 106,200 36.84 37.41 36.84 2,000 100 0.1
31/08/2022
36.84
 197,900 36.88 37.01 36.40 0 62,600 -2.6
30/08/2022
36.88
 195,600 37.50 37.80 36.84 0 34,600 -1.5
29/08/2022
37.50
 324,900 38.68 38.68 36.75 100 36,400 -1.6
26/08/2022
38.68
 169,700 38.72 39.12 38.59 2,600 30,000 -1.2
25/08/2022
38.72
 238,300 38.29 38.72 38.15 4,600 100,000 -4.2
24/08/2022
38.29
 139,600 37.85 38.77 38.11 5,100 30,000 -1.1
23/08/2022
37.85
 155,500 38.15 38.59 37.28 3,300 30,500 -1.2
22/08/2022
38.15
 139,000 38.77 38.77 38.15 0 10,100 -0.4
19/08/2022
38.77
 136,300 38.94 39.38 38.15 100 7,100 -0.3
18/08/2022
38.94
 142,300 39.56 39.78 38.77 0 33,600 -1.5
17/08/2022
39.56
 294,700 38.86 39.91 39.03 3,700 0 0.2
16/08/2022
38.86
 239,900 39.21 39.34 38.64 1,800 17,000 -0.7
15/08/2022
39.21
 164,900 39.47 39.47 38.86 0 82,200 -3.7
12/08/2022
39.47
 240,000 39.21 39.47 38.20 0 49,300 -2.2
11/08/2022
39.21
 402,200 40.30 40.61 39.12 100 160,200 -7.2
10/08/2022
40.30
 97,700 41.22 41.22 40.08 0 4,100 -0.2
09/08/2022
41.22
 260,600 40.96 42.06 40.83 2,700 82,100 -3.7
08/08/2022
40.96
 295,700 39.29 41.05 38.77 4,400 50,300 -2.1
05/08/2022
39.29
 79,900 39.38 39.78 39.21 600 37,700 -1.7
04/08/2022
39.38
 155,800 38.59 39.91 39.03 700 42,600 -1.9
03/08/2022
38.59
 407,000 39.47 39.82 36.75 3,700 67,900 -2.8
02/08/2022
39.47
 118,000 39.47 39.64 38.81 2,600 54,200 -2.3
01/08/2022
39.47
 146,900 39.78 39.78 38.59 9,400 27,700 -0.8
29/07/2022
39.78
 57,100 40.17 40.17 39.47 0 6,700 -0.3
28/07/2022
40.17
 77,000 39.78 41.57 39.78 0 30,200 -1.4
27/07/2022
39.78
 54,400 39.47 39.78 38.64 800 30,100 -1.3
26/07/2022
39.47
 113,300 40.35 41.18 38.15 100 50,700 -2.3
25/07/2022
40.35
 66,900 41.84 41.84 40.35 0 1,600 -0.1
22/07/2022
41.84
 50,300 42.54 42.98 41.40 1,600 37,100 -0.3
21/07/2022
42.54
 151,500 42.67 45.52 42.36 100 11,400 -0.5
20/07/2022
42.67
 187,100 39.91 42.67 40.35 0 2,700 -0.1
19/07/2022
39.91
 74,600 40.61 41.22 39.25 0 37,800 -1.7
18/07/2022
40.61
 135,100 38.94 41.22 38.99 100 20,900 -1.0
15/07/2022
38.94
 58,800 39.03 39.16 38.33 0 7,600 -0.3
14/07/2022
39.03
 50,400 39.29 39.29 38.24 0 3,300 -0.1
13/07/2022
39.29
 97,500 38.59 39.38 38.24 0 28,100 -1.3
12/07/2022
38.59
 55,400 38.59 39.47 37.89 0 22,100 -1.0
11/07/2022
38.59
 38,800 39.29 39.34 37.98 2,000 10,900 -0.4
08/07/2022
39.29
 38,900 37.89 40.17 38.02 0 47,600 -0.4
07/07/2022
37.89
 76,800 37.89 38.50 36.88 1,400 11,000 -0.4
06/07/2022
37.89
 89,600 39.47 39.73 37.72 2,900 800 0.1
05/07/2022
39.47
 111,900 42.19 42.19 39.47 0 5,300 -0.2
04/07/2022
42.19
 46,700 42.28 43.33 42.14 300 2,500 -0.1
01/07/2022
42.28
 181,900 44.82 45.00 41.71 100 3,900 -0.2
30/06/2022
44.82
 64,400 46.31 46.49 44.82 0 2,800 -0.1
29/06/2022
46.31
 50,000 46.14 46.49 45.35 0 6,200 -0.3
28/06/2022
46.14
 103,300 46.49 48.07 46.05 300 10,800 -0.6
27/06/2022
46.49
 75,000 45.26 46.49 45.35 4,200 20,000 -0.8
24/06/2022
45.26
 41,000 46.49 47.10 45.26 2,000 600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |