CTCP May Hữu Nghị (hni)

30.10
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
(2026-02-23) 		0.10 0.33% 1,500 0 0
30
30.10
30.10
2 tháng
(2026-01-19) 		3.60 13.58% 10,000 0 0
24.40
30.10
30.10
3 tháng
(2025-12-18) 		3.10 11.48% 134,800 0 0
24.40
30.10
30.10
6 tháng
(2025-09-19) 		5.10 20.40% 444,700 0 0
24.40
30.10
30.10
12 tháng
(2025-03-24) 		5.19 20.84% 501,400 -4,200 -0.1
20
30.10
30.10
24 tháng
(2024-03-28) 		11.47 61.57% 1,178,640 -4,200 -0.1
18.54
30.10
30.10
36 tháng
(2023-04-03) 		9.29 44.66% 1,850,343 -351,400 -7.3
16.16
30.10
30.10
60 tháng
(2021-04-13) 		11.73 63.88% 2,535,160 -129,500 3.5
15.98
35.32
30.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2022
23.28
 0 23.28 23.28 23.28 0 0 0
10/03/2022
23.28
 0 23.28 23.28 23.28 0 0 0
09/03/2022
23.28
 1 23.28 23.28 23.28 0 0 0
08/03/2022
23.28
 0 23.28 23.28 23.28 0 0 0
07/03/2022
23.20
 300 23.44 23.44 23.20 100 0 0.0
04/03/2022
23.20
 0 23.20 23.20 23.20 0 0 0
03/03/2022
23.20
 0 23.20 23.20 23.20 0 0 0
02/03/2022
23.67
 300 22.96 23.67 22.96 300 0 0.0
01/03/2022
23.04
 600 22.32 23.04 22.32 600 0 0.0
28/02/2022
23.79
 7,900 21.84 23.79 21.49 7,900 100 0.4
25/02/2022
20.53
 600 21.45 21.45 20.53 100 0 0.0
24/02/2022
21.33
 300 21.49 21.49 18.78 200 0 0.0
23/02/2022
21.45
 200 20.01 21.45 20.01 200 0 0.0
22/02/2022
20.17
 500 19.93 20.17 19.93 0 0 0
21/02/2022
19.93
 1,400 20.25 20.25 19.89 0 0 0
18/02/2022
20.29
 100 20.29 20.29 20.29 100 0 0.0
17/02/2022
18.94
 220 18.86 18.94 18.86 0 0 0
16/02/2022
20.49
 100 20.49 20.49 20.49 0 0 0
15/02/2022
20.81
 100 20.81 20.81 20.81 100 0 0.0
14/02/2022
19.89
 3,200 21.05 21.05 17.83 200 2,500 -0.1
11/02/2022
21.84
 600 18.06 21.84 17.99 100 500 -0.0
10/02/2022
21.88
 2,800 21.61 23.52 18.82 800 0 0.0
09/02/2022
21.65
 0 21.65 21.65 21.65 0 0 0
08/02/2022
22.92
 300 21.01 22.92 21.01 100 0 0.0
07/02/2022
24.63
 0 24.63 24.63 24.63 0 0 0
28/01/2022
24.63
 100 24.63 24.63 24.63 100 0 0.0
27/01/2022
22.44
 100 22.44 22.44 22.44 100 0 0.0
26/01/2022
22.52
 3,600 19.26 22.64 19.26 3,400 0 0.2
25/01/2022
22.64
 0 22.64 22.64 22.64 0 0 0
24/01/2022
22.64
 100 22.64 22.64 22.64 0 0 0
21/01/2022
23.08
 0 23.08 23.08 23.08 0 0 0
20/01/2022
23.08
 0 23.08 23.08 23.08 0 0 0
19/01/2022
23.08
 0 23.08 23.08 23.08 0 0 0
18/01/2022
23.08
 0 23.08 23.08 23.08 0 0 0
17/01/2022
23.08
 100 23.08 23.08 23.08 100 0 0.0
14/01/2022
22.28
 0 22.28 22.28 22.28 0 0 0
13/01/2022
22.28
 0 22.28 22.28 22.28 0 0 0
12/01/2022
22.28
 100 22.28 22.28 22.28 100 0 0.0
11/01/2022
21.45
 600 21.57 21.57 21.45 0 0 0
10/01/2022
21.69
 100 21.69 21.69 21.69 100 0 0.0
07/01/2022
21.84
 300 19.93 21.84 19.89 100 0 0.0
06/01/2022
23.08
 100 23.08 23.08 23.08 100 0 0.0
05/01/2022
21.96
 100 21.96 21.96 21.96 100 0 0.0
04/01/2022
19.89
 2,600 19.89 23.75 19.89 0 0 0
31/12/2021
19.78
 5,000 23.71 24.87 18.90 4,600 0 0.3
30/12/2021
22.64
 5,400 20.89 22.64 20.89 5,400 0 0.3
29/12/2021
21.17
 2,100 19.26 22.12 19.26 2,000 0 0.1
28/12/2021
19.26
 100 19.26 19.26 19.26 0 0 0
27/12/2021
19.10
 0 19.10 19.10 19.10 0 0 0
24/12/2021
19.10
 0 19.10 19.10 19.10 0 0 0
23/12/2021
19.10
 900 19.10 19.10 19.10 0 0 0
22/12/2021
19.50
 0 19.50 19.50 19.50 0 0 0
21/12/2021
19.50
 100 19.50 19.50 19.50 100 0 0.0
20/12/2021
19.30
 0 19.30 19.30 19.30 0 0 0
17/12/2021
19.30
 0 19.30 19.30 19.30 0 0 0
16/12/2021
19.30
 0 19.30 19.30 19.30 0 0 0
15/12/2021
19.30
 0 19.30 19.30 19.30 0 0 0
14/12/2021
19.42
 5,200 19.18 19.42 19.18 1,800 0 0.1
13/12/2021
17.67
 0 17.67 17.67 17.67 0 0 0
10/12/2021
17.67
 100 17.67 17.67 17.67 0 0 0
09/12/2021
19.06
 3,500 19.22 19.22 19.06 1,000 0 0.0
08/12/2021
19.30
 100 19.30 19.30 19.30 100 0 0.0
07/12/2021
17.67
 100 17.67 17.67 17.67 0 0 0
06/12/2021
19.38
 0 19.38 19.38 19.38 0 0 0
03/12/2021
19.38
 100 19.38 19.38 19.38 100 0 0.0
02/12/2021
18.54
 100 18.54 18.54 18.54 0 0 0
01/12/2021
19.06
 5,900 18.98 19.10 18.98 0 0 0
30/11/2021
19.30
 100 19.30 19.30 19.30 100 0 0.0
29/11/2021
18.66
 500 17.51 18.66 17.51 100 0 0.0
26/11/2021
18.70
 4,700 18.50 18.94 18.50 3,300 0 0.2
25/11/2021
17.59
 200 17.51 17.59 17.51 0 100 -0.0
24/11/2021
18.66
 8,000 18.30 18.66 18.26 7,900 0 0.4
23/11/2021
17.55
 2,100 17.35 17.55 17.35 0 100 -0.0
22/11/2021
17.59
 23,800 18.82 18.86 17.59 23,600 8,000 0.7
19/11/2021
17.35
 0 17.35 17.35 17.35 0 0 0
18/11/2021
17.91
 18,500 17.51 17.91 17.31 7,100 0 0.3
17/11/2021
19.42
 31,300 17.47 19.42 14.84 9,300 0 0.4
16/11/2021
17.43
 100 17.43 17.43 17.43 0 100 -0.0
15/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
12/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
11/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
10/11/2021
17.75
 100 17.75 17.75 17.75 0 100 -0.0
09/11/2021
19.70
 3,900 18.30 19.70 18.30 3,800 0 0.2
08/11/2021
17.31
 0 17.31 17.31 17.31 0 0 0
05/11/2021
17.31
 100 17.31 17.31 17.31 0 100 -0.0
04/11/2021
18.70
 1,100 18.30 18.70 18.30 1,100 0 0.1
03/11/2021
18.30
 1,000 18.30 18.30 18.30 1,000 0 0.0
02/11/2021
17.31
 100 17.31 17.31 17.31 0 100 -0.0
01/11/2021
19.10
 500 19.10 19.10 19.10 0 0 0
29/10/2021
19.06
 1,100 17.11 19.06 17.11 300 100 0.0
28/10/2021
18.30
 1,300 18.26 18.30 18.26 700 0 0.0
27/10/2021
17.03
 0 17.03 17.03 17.03 0 0 0
26/10/2021
18.34
 2,100 16.95 18.34 16.95 2,100 2,000 0.0
25/10/2021
18.30
 32,900 18.22 18.30 18.22 31,900 0 1.5
22/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
21/10/2021
16.91
 300 17.51 17.51 16.91 0 200 -0.0
20/10/2021
16.95
 200 17.15 17.15 16.95 0 200 -0.0
19/10/2021
17.51
 2,000 17.55 17.55 17.51 1,900 2,000 -0.0
18/10/2021
18.30
 2,000 18.10 18.30 18.10 2,000 0 0.1
15/10/2021
17.59
 4,000 17.59 17.59 17.59 3,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |