CTCP May Sông Hồng (msh)

48.20
0.15
(0.31%)
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)
07/07/2021
32.88
 92,600 33.49 33.60 31.76 5,800 700 0.3
06/07/2021
33.49
 157,600 35.33 36.11 33.49 9,800 2,300 0.5
05/07/2021
35.33
 101,300 35.11 36.28 34.88 100 5,500 0
02/07/2021
35.11
 68,000 34.38 35.39 34.55 5,300 19,200 -0.9
01/07/2021
34.38
 64,800 33.99 34.83 33.99 7,800 0 0.5
30/06/2021
33.99
 83,700 34.83 34.88 33.71 6,600 0 0.4
29/06/2021
34.83
 58,400 35.28 35.28 34.72 15,400 1,300 0.9
28/06/2021
35.28
 51,000 35.67 35.67 35.05 20,200 3,000 1.1
25/06/2021
35.67
 55,500 35.67 35.89 34.83 3,600 1,400 0.1
24/06/2021
35.67
 111,400 35.22 36.22 34.55 42,200 200 2.7
23/06/2021
35.22
 112,800 35.67 35.94 35.16 53,400 5,600 3.1
22/06/2021
35.67
 61,700 36.00 36.00 35.55 19,500 4,000 1.0
21/06/2021
36.00
 176,800 34.88 36.17 34.83 88,100 36,700 3.3
18/06/2021
34.88
 94,600 35.11 35.11 33.77 29,200 700 1.8
17/06/2021
35.11
 132,700 34.88 35.16 33.44 44,000 51,800 -0.5
16/06/2021
34.88
 200,600 33.94 35.16 33.16 127,500 39,300 5.5
15/06/2021
33.94
 174,400 33.94 36.22 33.94 5,200 41,200 -2.2
14/06/2021
33.94
 322,600 31.76 33.94 31.93 142,500 30,400 6.7
11/06/2021
31.76
 110,600 30.71 32.32 30.93 2,600 200 0.1
10/06/2021
30.71
 87,100 30.98 31.10 30.37 1,600 20,700 -1.0
09/06/2021
30.98
 28,900 30.93 31.21 30.59 0 900 -0.0
08/06/2021
30.93
 50,700 30.65 31.71 30.09 30,200 500 1.7
07/06/2021
30.65
 92,000 30.54 30.93 30.09 0 21,100 -1.2
04/06/2021
30.54
 87,900 30.87 31.76 30.54 17,700 20,900 -0.2
03/06/2021
30.87
 66,900 30.15 30.93 30.15 36,800 10,000 1.5
02/06/2021
30.15
 92,200 29.20 30.15 29.31 15,600 0 0.8
01/06/2021
29.20
 74,700 28.98 30.09 28.87 1,900 6,800 -0.3
31/05/2021
28.98
 44,600 29.09 29.09 28.42 0 12,300 -0.6
28/05/2021
29.09
 33,400 28.98 29.09 28.70 0 2,800 -0.1
27/05/2021
28.98
 38,900 29.48 29.48 28.70 0 12,000 -0.6
26/05/2021
29.48
 96,500 29.31 29.54 28.98 31,500 17,100 0.8
25/05/2021
29.31
 104,600 28.98 29.48 28.98 41,200 7,000 1.8
24/05/2021
28.98
 54,600 28.48 28.98 28.81 2,500 7,100 -0.2
21/05/2021
28.48
 69,100 27.92 29.09 27.53 24,200 8,100 0.8
20/05/2021
27.92
 79,900 27.92 27.97 27.31 31,100 6,900 1.2
19/05/2021
27.92
 34,600 27.97 27.97 27.64 0 0 0
18/05/2021
27.97
 85,500 27.97 28.14 27.31 30,000 1,300 1.4
17/05/2021
27.97
 63,200 28.87 28.98 27.97 400 4,800 -0.2
14/05/2021
28.87
 37,800 28.76 29.26 28.70 0 3,100 -0.2
13/05/2021: Cổ tức tiền mặt tỉ lệ: 30%
13/05/2021
28.76
 68,000 28.20 29.15 28.42 300 2,400 -0.1
12/05/2021
28.20
 89,900 27.88 28.20 27.88 4,000 0 0.2
11/05/2021
27.88
 60,600 27.88 28.36 27.62 2,200 100 0.1
10/05/2021
27.88
 95,100 27.62 27.88 27.36 700 0 0.0
07/05/2021
27.62
 96,800 28.25 28.30 27.46 800 0 0.0
06/05/2021
28.25
 86,800 28.36 28.62 28.25 0 800 -0.0
05/05/2021
28.36
 149,600 27.99 28.62 28.09 400 100 0.0
04/05/2021
27.99
 61,700 27.25 27.99 26.15 100 500 -0.0
29/04/2021
27.25
 37,800 27.46 27.46 26.99 2,200 0 0.1
28/04/2021
27.46
 52,100 26.67 27.62 26.83 2,800 400 0.1
27/04/2021
26.67
 49,800 26.41 26.88 26.46 600 400 0.0
26/04/2021
26.41
 74,800 25.46 27.04 26.30 300 800 -0.0
23/04/2021
25.46
 25,300 25.07 25.46 25.09 2,600 800 0.1
22/04/2021
25.07
 24,300 25.36 25.59 25.07 0 2,400 -0.1
20/04/2021
25.36
 38,900 25.36 25.57 25.36 4,200 1,800 0.1
19/04/2021
25.36
 11,800 25.51 25.70 25.25 0 1,900 -0.1
16/04/2021
25.51
 25,500 26.09 26.09 25.51 2,900 1,200 0.1
15/04/2021
26.09
 29,800 26.30 26.30 25.75 20,000 2,200 0.9
14/04/2021
26.30
 42,800 25.99 26.30 24.99 20,000 1,700 0.9
13/04/2021
25.99
 28,500 26.25 26.30 25.94 0 600 -0.0
12/04/2021
26.25
 55,000 26.36 26.41 25.99 0 500 -0.0
09/04/2021
26.36
 34,300 26.46 26.72 26.36 0 100 -0.0
08/04/2021
26.46
 31,200 26.41 26.57 26.30 0 400 -0.0
07/04/2021
26.41
 39,300 26.30 26.46 26.04 20,000 200 1.0
06/04/2021
26.30
 14,800 26.57 26.67 25.78 0 200 -0.0
05/04/2021
26.57
 46,100 25.78 26.57 26.04 0 7,500 -0.4
02/04/2021
25.78
 27,500 25.73 27.09 25.67 0 900 -0.0
01/04/2021
25.73
 22,000 25.99 26.01 25.51 0 1,400 -0.1
31/03/2021
25.99
 14,200 26.12 26.12 25.75 0 1,000 -0.0
30/03/2021
26.12
 29,800 26.12 26.46 26.04 0 4,300 -0.2
29/03/2021
26.12
 12,500 25.04 26.36 25.44 100 900 -0.0
26/03/2021
25.04
 58,300 25.30 25.62 23.54 0 1,700 -0.1
25/03/2021
25.30
 51,200 25.46 25.57 25.25 0 4,200 -0.2
24/03/2021
25.46
 31,200 26.20 26.20 24.73 0 2,400 -0.1
23/03/2021
26.20
 25,300 26.20 26.72 25.78 0 1,600 -0.1
22/03/2021
26.20
 14,800 26.41 26.41 26.20 0 2,000 -0.1
19/03/2021
26.41
 25,500 26.57 26.78 26.41 0 1,400 -0.1
18/03/2021
26.57
 62,300 26.88 27.25 26.36 0 50,900 -2.6
17/03/2021
26.88
 15,100 27.09 27.36 26.83 0 600 -0.0
16/03/2021
27.09
 35,900 26.57 27.15 26.30 0 400 -0.0
15/03/2021
26.57
 25,600 26.83 26.83 26.30 0 1,100 -0.1
12/03/2021
26.83
 20,200 26.83 27.09 26.78 0 1,100 -0.1
11/03/2021
26.83
 26,100 26.72 26.83 26.57 200 0 0.0
10/03/2021
26.72
 15,200 26.72 26.72 26.09 1,500 200 0.1
09/03/2021
26.72
 114,200 25.51 27.09 25.30 400 6,500 -0.3
08/03/2021
25.51
 31,200 25.67 25.80 25.51 1,000 1,900 -0.0
05/03/2021
25.67
 72,100 25.04 26.04 24.73 11,900 1,600 0.5
04/03/2021
25.04
 76,500 25.51 25.78 24.99 0 800 -0.0
03/03/2021
25.51
 50,900 25.23 25.78 24.99 2,700 200 0.1
02/03/2021
25.23
 19,400 25.25 25.51 24.88 0 800 -0.0
01/03/2021
25.25
 21,100 25.23 25.78 25.20 100 1,500 -0.1
26/02/2021
25.23
 124,200 24.52 25.25 24.52 1,700 7,900 -0.3
25/02/2021
24.52
 33,300 24.46 24.88 24.46 3,900 9,200 -0.2
24/02/2021
24.46
 21,400 24.73 24.99 24.30 900 6,500 -0.3
23/02/2021
24.73
 52,300 25.12 25.12 24.30 500 1,100 -0.0
22/02/2021
25.12
 102,300 24.57 25.23 23.99 35,500 1,200 1.6
19/02/2021
24.57
 104,500 24.46 24.57 24.20 4,400 14,800 -0.5
18/02/2021
24.46
 133,900 24.44 24.46 23.94 3,700 47,200 -2.0
17/02/2021
24.44
 70,100 24.46 24.73 23.78 3,700 16,000 -0.6
09/02/2021
24.46
 138,000 23.15 24.46 23.15 2,600 2,100 0.0
08/02/2021
23.15
 162,100 22.99 23.25 22.10 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |