CTCP May Hữu Nghị (hni)

29.70
0
(0%)
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
(2026-08-17) 		0 0% 0 0 0
29.70
29.70
29.70
2 tháng
(2026-07-16) 		8.40 39.44% 900 0 0
21.30
29.80
29.70
3 tháng
(2026-06-16) 		1.60 5.69% 4,300 0 0
21.20
29.80
29.70
6 tháng
(2026-03-18) 		1.60 5.69% 8,700 -3,900 0
21.20
29.80
29.70
12 tháng
(2025-09-19) 		6.36 27.25% 453,400 -3,900 0
21.20
29.80
29.70
24 tháng
(2024-09-24) 		8.99 43.41% 911,459 -8,100 -0.1
18.67
29.80
29.70
36 tháng
(2023-10-02) 		13.38 81.98% 1,332,643 -13,500 -0.2
15.08
29.80
29.70
60 tháng
(2021-10-11) 		13.21 80.08% 2,313,508 -252,000 -1.6
15.08
32.98
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
20.58
 100 20.58 20.58 20.58 0 0 0
31/01/2023
22.65
 5,800 22.19 22.80 22.19 0 0 0
30/01/2023
21.19
 0 21.19 21.19 21.19 0 0 0
27/01/2023
21.19
 100 21.19 21.19 21.19 0 0 0
19/01/2023
18.43
 2,100 18.43 18.43 18.43 0 0 0
18/01/2023
19.81
 0 19.81 19.81 19.81 0 0 0
17/01/2023
19.81
 100 19.81 19.81 19.81 0 0 0
16/01/2023
17.74
 4,000 18.43 18.43 17.74 0 0 0
13/01/2023
19.73
 0 19.73 19.73 19.73 0 0 0
12/01/2023
19.73
 100 19.73 19.73 19.73 0 0 0
11/01/2023
17.28
 8,000 17.20 17.51 16.89 0 0 0
10/01/2023
19.12
 800 19.12 19.12 19.12 0 0 0
09/01/2023
18.81
 300 19.73 19.73 18.81 0 0 0
06/01/2023
18.89
 6,600 19.04 19.04 18.89 0 0 0
05/01/2023
18.04
 700 18.04 18.04 18.04 0 0 0
04/01/2023
19.89
 400 19.89 19.89 19.89 0 0 0
03/01/2023
19.73
 2,800 19.50 19.73 19.50 0 0 0
30/12/2022
19.12
 1,100 18.73 19.12 18.73 0 0 0
29/12/2022
18.81
 1,000 18.81 18.81 18.81 0 0 0
28/12/2022
19.89
 0 19.89 19.89 19.89 0 0 0
27/12/2022
19.89
 200 19.89 19.89 19.89 0 0 0
26/12/2022
23.34
 100 23.34 23.34 23.34 0 0 0
23/12/2022
20.35
 100 20.35 20.35 20.35 0 0 0
22/12/2022
19.04
 0 19.04 19.04 19.04 0 0 0
21/12/2022
19.19
 1,500 19.19 19.19 18.96 0 0 0
20/12/2022
18.04
 4,500 17.89 18.43 17.89 0 0 0
19/12/2022
18.58
 1,000 18.58 18.58 18.58 0 0 0
16/12/2022
19.66
 1,000 19.66 19.66 19.66 0 0 0
15/12/2022
19.89
 4,000 19.89 19.89 19.89 0 0 0
14/12/2022
18.81
 100 18.81 18.81 18.81 0 0 0
13/12/2022
18.81
 0 18.81 18.81 18.81 0 0 0
12/12/2022
18.81
 100 18.81 18.81 18.81 0 0 0
09/12/2022
18.58
 0 18.58 18.58 18.58 0 0 0
08/12/2022
18.58
 400 18.58 18.58 18.58 0 0 0
07/12/2022
20.12
 0 20.12 20.12 20.12 0 0 0
06/12/2022
20.12
 0 20.12 20.12 20.12 0 0 0
05/12/2022
20.12
 100 20.12 20.12 20.12 0 0 0
02/12/2022
17.66
 800 17.74 17.74 17.66 0 0 0
01/12/2022
18.50
 4,200 19.89 19.89 18.50 0 0 0
30/11/2022
20.12
 0 20.12 20.12 20.12 0 0 0
29/11/2022
20.12
 0 20.12 20.12 20.12 0 0 0
28/11/2022
20.12
 0 20.12 20.12 20.12 0 0 0
25/11/2022
20.19
 1,200 19.96 20.19 19.96 0 0 0
24/11/2022
20.27
 0 20.27 20.27 20.27 0 0 0
23/11/2022
20.27
 900 20.27 20.27 20.27 0 0 0
22/11/2022
20.35
 100 20.35 20.35 20.35 0 0 0
21/11/2022
18.43
 6,800 18.43 19.04 18.43 0 0 0
18/11/2022
21.50
 100 21.50 21.50 21.50 0 0 0
17/11/2022
19.04
 0 19.04 19.04 19.04 0 0 0
16/11/2022
19.04
 500 19.04 19.04 19.04 0 0 0
15/11/2022
18.43
 1,500 18.43 18.43 18.43 0 0 0
14/11/2022
20.65
 100 20.65 20.65 20.65 0 0 0
11/11/2022
20.65
 800 20.65 20.65 18.58 0 0 0
10/11/2022
21.81
 3,000 19.19 21.81 19.19 0 0 0
09/11/2022
19.89
 0 19.89 19.89 19.89 0 0 0
08/11/2022
19.89
 100 19.89 19.89 19.89 0 0 0
07/11/2022
20.65
 100 20.65 20.65 20.65 0 0 0
04/11/2022
18.12
 400 17.97 18.12 17.97 0 0 0
03/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
02/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
01/11/2022
21.34
 200 20.73 21.34 20.73 0 0 0
31/10/2022
21.34
 100 21.34 21.34 21.34 0 0 0
28/10/2022
20.65
 200 18.73 20.65 18.73 0 0 0
27/10/2022
19.96
 301 21.50 21.50 19.96 0 0 0
26/10/2022
22.50
 100 22.50 22.50 22.50 0 0 0
25/10/2022
19.96
 30,000 19.96 19.96 19.96 0 0 0
24/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
21/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
20/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
19/10/2022
22.19
 200 22.19 22.19 22.19 0 0 0
18/10/2022
19.96
 2,100 21.11 21.11 19.96 0 0 0
17/10/2022
21.88
 100 21.88 21.88 21.88 0 0 0
14/10/2022
21.50
 5,700 21.50 21.50 21.50 0 0 0
13/10/2022
23.03
 100 23.03 23.03 23.03 0 0 0
12/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
11/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
10/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
07/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
06/10/2022
22.34
 100 22.34 22.34 22.34 0 0 0
05/10/2022
22.34
 200 23.49 23.49 22.34 0 0 0
04/10/2022
23.57
 300 23.57 23.57 23.57 0 0 0
03/10/2022
23.57
 500 23.65 23.65 23.42 0 0 0
30/09/2022
22.96
 0 22.96 22.96 22.96 0 0 0
29/09/2022
22.50
 3,500 23.03 23.03 22.50 0 0 0
28/09/2022
23.72
 100 23.72 23.72 23.72 0 0 0
27/09/2022
21.58
 200 21.58 21.58 21.58 0 0 0
26/09/2022
25.34
 0 25.34 25.34 25.34 0 0 0
23/09/2022
25.34
 100 25.34 25.34 25.34 0 0 0
22/09/2022
22.27
 1,700 23.80 23.80 22.27 0 0 0
21/09/2022
23.80
 0 23.80 23.80 23.80 0 0 0
20/09/2022
23.80
 0 23.80 23.80 23.80 0 0 0
19/09/2022
22.27
 300 25.49 25.49 22.27 0 0 0
16/09/2022
25.72
 100 25.72 25.72 25.72 0 0 0
15/09/2022
23.03
 2,700 26.03 26.03 23.03 0 0 0
14/09/2022
26.87
 1,100 24.11 26.87 24.11 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
28.33
 100 28.33 28.33 28.33 0 0 0
12/09/2022
24.49
 600 25.68 25.68 24.49 0 0 0
09/09/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
08/09/2022
25.72
 500 27.45 27.45 25.72 0 0 0
07/09/2022
24.80
 1,100 25.03 25.03 24.80 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |