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)
07/09/2022
24.80
 1,100 25.03 25.03 24.80 0 1,000 -0.1
06/09/2022
29.18
 100 29.18 29.18 29.18 100 0 0.0
05/09/2022
26.87
 2,800 29.56 29.56 26.87 100 0 0.0
31/08/2022
28.60
 5,900 25.57 28.60 25.57 2,100 2,500 -0.0
30/08/2022
25.57
 7,000 24.95 26.49 24.95 100 4,800 -0.3
29/08/2022
25.34
 131 25.34 25.34 25.34 100 0 0.0
26/08/2022
23.03
 400 23.07 23.07 23.03 0 0 0
25/08/2022
26.68
 0 26.68 26.68 26.68 0 0 0
24/08/2022
26.68
 100 26.68 26.68 26.68 100 0 0.0
23/08/2022
24.19
 300 24.15 24.19 24.15 0 0 0
22/08/2022
28.41
 0 28.41 28.41 28.41 0 0 0
19/08/2022
30.71
 700 25.80 30.71 25.80 600 0 0.0
18/08/2022
30.33
 100 30.33 30.33 30.33 100 0 0.0
17/08/2022
26.49
 0 26.49 26.49 26.49 0 0 0
16/08/2022
26.49
 100 26.49 26.49 26.49 100 0 0.0
15/08/2022
23.03
 100 23.03 23.03 23.03 0 0 0
12/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
11/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
10/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
09/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
08/08/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
05/08/2022
26.49
 900 23.42 26.49 23.42 300 0 0.0
04/08/2022
23.80
 100 23.80 23.80 23.80 0 0 0
03/08/2022
27.41
 0 27.41 27.41 27.41 0 0 0
02/08/2022
26.07
 1,810 34.17 34.17 26.07 300 200 0.0
01/08/2022
30.63
 0 30.63 30.63 30.63 0 0 0
29/07/2022
32.98
 7,900 24.38 32.98 24.38 6,700 5,000 0.1
28/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
27/07/2022
28.68
 100 28.68 28.68 28.68 100 0 0.0
26/07/2022
24.95
 0 24.95 24.95 24.95 0 0 0
25/07/2022
24.95
 0 24.95 24.95 24.95 0 0 0
22/07/2022
26.83
 200 23.03 26.83 23.03 100 0 0.0
21/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
20/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
19/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
18/07/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
15/07/2022
26.87
 200 25.34 26.87 25.34 200 0 0.0
14/07/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
13/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
12/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
11/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
08/07/2022
26.87
 300 29.56 29.56 26.83 100 0 0.0
07/07/2022
25.72
 0 25.72 25.72 25.72 0 0 0
06/07/2022
24.95
 200 26.49 26.49 24.95 100 0 0.0
05/07/2022
26.87
 300 23.49 26.87 23.49 200 0 0.0
04/07/2022
27.64
 100 27.64 27.64 27.64 100 0 0.0
01/07/2022
28.41
 1,800 29.18 31.10 23.80 400 0 0.0
30/06/2022
31.33
 1,900 26.49 31.33 26.49 1,900 100 0.1
29/06/2022
27.26
 100 27.26 27.26 27.26 100 0 0.0
28/06/2022
26.07
 0 26.07 26.07 26.07 0 0 0
27/06/2022
23.03
 2,500 26.87 30.90 23.03 1,500 0 0.1
24/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
23/06/2022
26.87
 0 26.87 26.87 26.87 0 0 0
22/06/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
21/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
20/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
17/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
16/06/2022
27.37
 0 27.37 27.37 27.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |