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)
26/04/2022
53.21
 210,400 49.88 53.21 46.43 68,000 8,600 4.8
25/04/2022
49.88
 213,700 53.62 53.62 49.88 68,400 700 5.8
22/04/2022
53.62
 299,600 57.60 58.41 53.62 43,500 2,600 3.8
21/04/2022
57.60
 220,300 56.72 58.71 54.38 55,700 21,600 3.3
20/04/2022
56.72
 201,900 58.18 58.77 56.49 69,100 10,900 5.8
19/04/2022
58.18
 203,200 59.35 59.64 58.18 16,800 10,000 0.7
18/04/2022
59.35
 120,300 59.23 60.05 57.89 12,700 39,000 -2.6
15/04/2022
59.23
 208,800 57.42 60.23 57.30 21,700 900 1.5
14/04/2022
57.42
 438,200 53.80 57.54 52.92 700 41,500 -3.9
13/04/2022
53.80
 45,400 55.02 55.02 52.68 3,500 1,700 0.2
12/04/2022
55.02
 102,300 55.02 55.43 54.44 800 500 0.0
08/04/2022
55.02
 301,700 51.46 55.02 51.46 103,200 5,000 8.9
07/04/2022
51.46
 81,300 51.16 52.63 51.16 2,000 1,300 0.1
06/04/2022
51.16
 98,500 52.16 52.16 50.29 2,400 400 0.2
05/04/2022
52.16
 53,100 52.63 52.63 52.04 800 100 0.1
04/04/2022
52.63
 115,100 52.63 53.80 52.10 1,200 34,400 -3.0
01/04/2022
52.63
 79,300 50.87 52.63 50.29 6,300 300 0.5
31/03/2022
50.87
 167,200 50.40 51.16 49.29 106,300 200 9.2
30/03/2022
50.40
 104,900 50.40 51.05 49.70 3,100 45,400 -3.6
29/03/2022
50.40
 130,600 47.77 50.87 47.95 1,500 300 0.1
28/03/2022
47.77
 104,700 47.71 47.95 46.49 600 15,400 -1.2
25/03/2022
47.71
 92,800 45.84 47.71 45.78 2,800 0 0.2
24/03/2022
45.84
 17,700 45.55 46.43 45.61 600 500 0.0
23/03/2022
45.55
 81,800 46.02 46.02 45.55 14,000 20,800 -0.5
22/03/2022
46.02
 78,800 46.54 46.54 45.61 200 1,500 -0.1
21/03/2022
46.54
 62,200 46.54 46.72 44.97 500 3,100 -0.2
18/03/2022
46.54
 78,300 46.95 47.01 46.43 400 43,900 -3.5
17/03/2022
46.95
 64,500 46.31 46.95 46.49 4,300 10,100 -0.5
16/03/2022
46.31
 48,900 46.31 46.78 46.19 0 20,100 -1.6
15/03/2022
46.31
 53,300 46.66 46.72 46.19 0 3,200 -0.3
14/03/2022
46.66
 64,900 45.96 47.07 45.96 0 10,900 -0.9
11/03/2022
45.96
 55,000 46.43 46.49 45.43 5,300 0 0.4
10/03/2022
46.43
 70,500 45.49 46.66 44.15 17,200 43,100 -2.0
09/03/2022
45.49
 178,400 45.90 45.90 44.91 300 700 -0.0
08/03/2022
45.90
 74,200 47.36 47.36 45.73 2,000 14,800 -1.0
07/03/2022
47.36
 70,800 47.36 47.36 46.19 1,500 11,600 -0.8
04/03/2022
47.36
 53,100 47.36 47.48 46.95 3,600 500 0.3
03/03/2022
47.36
 93,800 46.49 47.36 45.67 1,700 24,100 -1.8
02/03/2022
46.49
 93,300 47.19 47.25 46.19 2,100 400 0.1
01/03/2022
47.19
 87,000 47.54 47.83 47.07 2,500 20,100 -1.4
28/02/2022
47.54
 108,800 46.78 48.24 45.49 1,600 24,600 -1.8
25/02/2022
46.78
 64,700 46.37 47.19 45.78 5,500 0 0.4
24/02/2022
46.37
 221,400 47.19 47.60 45.73 600 94,000 -7.3
23/02/2022
47.19
 130,300 47.89 47.95 47.19 3,500 36,100 -2.7
22/02/2022
47.89
 150,700 47.95 48.65 46.19 24,100 0 2.0
21/02/2022
47.95
 201,800 45.90 47.95 46.19 27,200 29,500 -0.2
18/02/2022
45.90
 313,900 45.96 46.84 44.62 5,400 220,400 -16.5
17/02/2022
45.96
 77,300 45.32 46.02 45.02 700 2,500 -0.1
16/02/2022
45.32
 89,800 45.43 46.02 45.20 0 59,900 -4.6
15/02/2022
45.43
 96,900 46.25 46.25 45.02 1,000 1,600 -0.0
14/02/2022
46.25
 24,500 46.14 46.54 46.19 2,900 0 0.2
11/02/2022
46.14
 58,300 46.19 46.25 45.61 1,800 200 0.1
10/02/2022
46.19
 445,500 45.84 46.90 44.50 1,800 392,500 -30.2
09/02/2022
45.84
 12,600 45.67 45.90 45.55 200 0 0.0
08/02/2022
45.67
 84,200 45.02 46.19 45.02 0 54,300 -4.2
07/02/2022
45.02
 39,000 46.54 46.54 43.50 0 22,800 -1.8
28/01/2022
46.54
 9,000 43.56 46.54 43.27 600 100 0.0
27/01/2022
43.56
 163,800 43.80 43.80 42.45 1,000 151,200 -11.0
26/01/2022
43.80
 17,900 44.03 44.97 42.22 0 1,100 0
25/01/2022
44.03
 5,100 43.86 44.03 43.27 0 3,100 -0.2
24/01/2022
43.86
 12,200 43.21 44.67 42.10 0 7,000 -0.5
21/01/2022
43.21
 46,200 43.68 44.15 43.21 500 40,700 -3.0
20/01/2022
43.68
 26,300 45.02 45.02 43.62 2,000 52,400 -3.8
19/01/2022
45.02
 7,700 44.85 45.02 43.86 0 1,100 -0.1
18/01/2022
44.85
 10,000 46.19 46.19 42.39 0 300 -0.0
17/01/2022
46.19
 29,600 46.02 47.95 46.19 0 26,800 -2.1
14/01/2022
46.02
 31,200 45.02 46.02 45.02 2,000 0 0.2
13/01/2022
45.02
 50,700 43.86 45.61 43.80 17,000 27,500 -0.8
12/01/2022
43.86
 31,900 42.69 45.61 41.52 0 1,100 -0.1
11/01/2022
42.69
 51,200 44.32 44.32 42.69 400 22,000 -1.6
10/01/2022
44.32
 50,900 45.08 45.08 43.39 0 33,500 -1.9
07/01/2022
45.08
 10,700 44.44 45.32 44.44 0 300 -0.0
06/01/2022
44.44
 48,900 45.55 45.55 43.45 600 20,200 -1.5
05/01/2022
45.55
 63,000 45.38 45.90 45.02 500 23,700 -1.8
04/01/2022
45.38
 50,000 46.25 46.37 44.85 100 34,400 -2.6
31/12/2021
46.25
 9,900 46.25 47.19 46.25 0 1,700 -0.1
30/12/2021
46.25
 13,700 46.08 46.25 45.55 0 600 -0.0
29/12/2021
46.08
 8,200 46.08 46.08 45.90 100 900 -0.1
28/12/2021
46.08
 23,700 46.31 47.36 45.61 0 1,400 -0.1
27/12/2021
46.31
 12,900 46.02 46.31 45.90 100 2,300 -0.2
24/12/2021
46.02
 24,700 45.61 46.14 45.61 0 0 0
23/12/2021
45.61
 62,000 47.01 47.01 45.02 0 7,300 -0.6
22/12/2021
47.01
 51,800 46.78 47.30 46.72 0 2,400 -0.2
21/12/2021
46.78
 43,300 47.13 47.25 46.78 0 2,800 -0.2
20/12/2021
47.13
 27,600 48.18 48.18 46.90 1,000 3,300 -0.2
17/12/2021
48.18
 19,600 48.83 48.83 46.84 200 1,500 -0.1
16/12/2021
48.83
 70,500 46.95 48.83 46.78 31,000 36,400 -0.4
15/12/2021
46.95
 106,900 49.12 49.12 46.84 0 1,700 -0.1
14/12/2021
49.12
 82,400 51.40 51.40 49.12 200 5,700 -0.5
13/12/2021
51.40
 68,500 52.45 52.45 50.93 18,800 6,200 1.1
10/12/2021
52.45
 24,600 53.33 53.33 52.04 1,600 6,400 -0.4
09/12/2021: Cổ tức tiền mặt tỉ lệ: 45%
09/12/2021
53.33
 24,600 53.39 53.50 49.70 1,200 1,100 0.0
08/12/2021
53.39
 26,700 52.38 53.50 52.38 0 2,200 -0.2
07/12/2021
52.38
 44,700 52.38 52.66 51.71 13,100 5,600 0.7
06/12/2021
52.38
 47,700 52.38 53.50 51.83 0 4,900 -0.5
03/12/2021
52.38
 26,500 54.00 54.00 52.38 2,500 6,000 -0.3
02/12/2021
54.00
 131,600 52.77 54.05 52.05 115,600 2,200 11.0
01/12/2021
52.77
 28,500 53.22 53.22 52.10 1,000 4,300 -0.3
30/11/2021
53.22
 36,700 53.83 54.33 52.94 0 9,500 -0.9
29/11/2021
53.83
 44,900 52.88 54.05 51.71 19,000 8,200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |