CTCP May Hữu Nghị (hni)

28.10
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
(2026-05-20) 		0 0% 4,300 -3,900 0
28.10
28.10
28.10
2 tháng
(2026-04-20) 		0 0% 4,300 -3,900 0
28.10
28.10
28.10
3 tháng
(2026-03-23) 		0 0% 4,400 -3,900 0
28.10
28.10
28.10
6 tháng
(2025-12-22) 		2.89 11.48% 139,200 -3,900 0
22.78
28.10
28.10
12 tháng
(2025-06-24) 		6.25 28.63% 477,200 -3,900 0
20.26
28.10
28.10
24 tháng
(2024-07-01) 		7.48 36.26% 1,045,580 -8,100 -0.1
18.67
28.10
28.10
36 tháng
(2023-07-05) 		11.78 72.18% 1,615,443 -182,800 -3.5
15.08
28.10
28.10
60 tháng
(2021-07-15) 		11.83 72.71% 2,424,750 -178,600 1.7
15.08
32.98
28.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
14/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
13/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
10/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
09/06/2022
28.02
 300 26.87 28.02 26.87 0 0 0
08/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
07/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
06/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
03/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 23%
02/06/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
01/06/2022
26.37
 200 26.00 26.37 26.00 200 0 0.0
31/05/2022
24.14
 200 27.49 27.49 24.14 100 0 0.0
30/05/2022
26.00
 7,200 27.53 27.53 24.89 200 0 0.0
27/05/2022
24.00
 600 23.70 27.23 23.70 500 0 0.0
26/05/2022
23.70
 0 23.70 23.70 23.70 0 0 0
25/05/2022
23.70
 101 23.70 23.70 23.70 100 0 0.0
24/05/2022
19.69
 2,700 21.17 21.28 19.69 0 1,100 -0.1
23/05/2022
21.28
 0 21.28 21.28 21.28 0 0 0
20/05/2022
21.28
 0 21.28 21.28 21.28 0 0 0
19/05/2022
21.28
 0 21.28 21.28 21.28 0 0 0
18/05/2022
21.28
 0 21.28 21.28 21.28 0 0 0
17/05/2022
21.28
 100 21.28 21.28 21.28 100 0 0.0
16/05/2022
20.99
 400 20.99 20.99 20.99 0 0 0
13/05/2022
21.17
 0 21.17 21.17 21.17 0 0 0
12/05/2022
21.17
 100 21.17 21.17 21.17 100 0 0.0
11/05/2022
20.36
 100 20.36 20.36 20.36 100 0 0.0
10/05/2022
18.72
 201 19.69 19.69 18.72 100 0 0.0
09/05/2022
18.57
 100 18.57 18.57 18.57 0 0 0
06/05/2022
21.14
 0 21.14 21.14 21.14 0 0 0
05/05/2022
21.14
 0 21.14 21.14 21.14 0 0 0
04/05/2022
21.14
 0 21.14 21.14 21.14 0 0 0
29/04/2022
21.14
 100 21.14 21.14 21.14 100 0 0.0
28/04/2022
20.80
 1,400 21.28 21.28 17.38 200 0 0.0
27/04/2022
19.87
 1,200 21.36 21.36 18.57 200 0 0.0
26/04/2022
18.57
 500 18.57 18.57 18.57 0 0 0
25/04/2022
20.06
 200 20.43 20.43 20.06 0 0 0
22/04/2022
20.43
 100 20.43 20.43 20.43 0 0 0
21/04/2022
20.43
 100 20.43 20.43 20.43 0 0 0
20/04/2022
21.40
 0 21.40 21.40 21.40 0 0 0
19/04/2022
21.40
 100 21.40 21.40 21.40 0 0 0
18/04/2022
21.10
 100 21.10 21.10 21.10 0 0 0
15/04/2022
20.21
 1,000 20.54 20.54 20.21 0 0 0
14/04/2022
20.54
 4,100 20.17 20.54 20.17 200 0 0.0
13/04/2022
19.69
 200 19.32 19.69 19.32 0 0 0
12/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
08/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
07/04/2022
20.13
 100 20.13 20.13 20.13 100 0 0.0
06/04/2022
21.17
 1,000 18.98 21.17 21.17 100 0 0.0
05/04/2022
21.17
 100 21.17 21.17 21.17 100 0 0.0
04/04/2022
20.62
 2,100 19.50 21.17 19.50 100 0 0.0
01/04/2022
18.57
 2,300 20.43 20.43 18.57 0 0 0
31/03/2022
21.92
 3,300 20.24 21.92 20.02 3,300 0 0.2
30/03/2022
19.69
 1,200 19.98 20.43 19.69 100 800 -0.0
29/03/2022
19.87
 500 20.02 20.02 19.54 100 0 0.0
28/03/2022
19.95
 0 19.95 19.95 19.95 0 0 0
25/03/2022
20.24
 400 19.69 20.24 19.69 300 0 0.0
24/03/2022
20.50
 0 20.50 20.50 20.50 0 0 0
23/03/2022
20.80
 400 20.39 20.80 20.39 400 0 0.0
22/03/2022
20.62
 2,000 21.17 21.17 18.98 200 200 0.0
21/03/2022
18.94
 1,700 19.32 19.32 18.80 0 0 0
18/03/2022
21.99
 0 21.99 21.99 21.99 0 0 0
17/03/2022
21.99
 0 21.99 21.99 21.99 0 0 0
16/03/2022
21.99
 0 21.99 21.99 21.99 0 0 0
15/03/2022
22.03
 10,100 21.17 22.03 21.17 10,100 9,100 0.1
14/03/2022
21.17
 1,900 18.57 21.17 18.57 200 0 0.0
11/03/2022
21.73
 0 21.73 21.73 21.73 0 0 0
10/03/2022
21.73
 0 21.73 21.73 21.73 0 0 0
09/03/2022
21.73
 1 21.73 21.73 21.73 0 0 0
08/03/2022
21.73
 0 21.73 21.73 21.73 0 0 0
07/03/2022
21.66
 300 21.88 21.88 21.66 100 0 0.0
04/03/2022
21.66
 0 21.66 21.66 21.66 0 0 0
03/03/2022
21.66
 0 21.66 21.66 21.66 0 0 0
02/03/2022
22.10
 300 21.43 22.10 21.43 300 0 0.0
01/03/2022
21.51
 600 20.84 21.51 20.84 600 0 0.0
28/02/2022
22.21
 7,900 20.39 22.21 20.06 7,900 100 0.4
25/02/2022
19.17
 600 20.02 20.02 19.17 100 0 0.0
24/02/2022
19.91
 300 20.06 20.06 17.53 200 0 0.0
23/02/2022
20.02
 200 18.68 20.02 18.68 200 0 0.0
22/02/2022
18.83
 500 18.61 18.83 18.61 0 0 0
21/02/2022
18.61
 1,400 18.91 18.91 18.57 0 0 0
18/02/2022
18.94
 100 18.94 18.94 18.94 100 0 0.0
17/02/2022
17.68
 220 17.61 17.68 17.61 0 0 0
16/02/2022
19.13
 100 19.13 19.13 19.13 0 0 0
15/02/2022
19.43
 100 19.43 19.43 19.43 100 0 0.0
14/02/2022
18.57
 3,200 19.65 19.65 16.64 200 2,500 -0.1
11/02/2022
20.39
 600 16.86 20.39 16.79 100 500 -0.0
10/02/2022
20.43
 2,800 20.17 21.95 17.57 800 0 0.0
09/02/2022
20.21
 0 20.21 20.21 20.21 0 0 0
08/02/2022
21.40
 300 19.61 21.40 19.61 100 0 0.0
07/02/2022
22.99
 0 22.99 22.99 22.99 0 0 0
28/01/2022
22.99
 100 22.99 22.99 22.99 100 0 0.0
27/01/2022
20.95
 100 20.95 20.95 20.95 100 0 0.0
26/01/2022
21.02
 3,600 17.98 21.14 17.98 3,400 0 0.2
25/01/2022
21.14
 0 21.14 21.14 21.14 0 0 0
24/01/2022
21.14
 100 21.14 21.14 21.14 0 0 0
21/01/2022
21.54
 0 21.54 21.54 21.54 0 0 0
20/01/2022
21.54
 0 21.54 21.54 21.54 0 0 0
19/01/2022
21.54
 0 21.54 21.54 21.54 0 0 0
18/01/2022
21.54
 0 21.54 21.54 21.54 0 0 0
17/01/2022
21.54
 100 21.54 21.54 21.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |