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)
14/01/2022
20.80
 0 20.80 20.80 20.80 0 0 0
13/01/2022
20.80
 0 20.80 20.80 20.80 0 0 0
12/01/2022
20.80
 100 20.80 20.80 20.80 100 0 0.0
11/01/2022
20.02
 600 20.13 20.13 20.02 0 0 0
10/01/2022
20.24
 100 20.24 20.24 20.24 100 0 0.0
07/01/2022
20.39
 300 18.61 20.39 18.57 100 0 0.0
06/01/2022
21.54
 100 21.54 21.54 21.54 100 0 0.0
05/01/2022
20.50
 100 20.50 20.50 20.50 100 0 0.0
04/01/2022
18.57
 2,600 18.57 22.18 18.57 0 0 0
31/12/2021
18.46
 5,000 22.14 23.22 17.64 4,600 0 0.3
30/12/2021
21.14
 5,400 19.50 21.14 19.50 5,400 0 0.3
29/12/2021
19.76
 2,100 17.98 20.65 17.98 2,000 0 0.1
28/12/2021
17.98
 100 17.98 17.98 17.98 0 0 0
27/12/2021
17.83
 0 17.83 17.83 17.83 0 0 0
24/12/2021
17.83
 0 17.83 17.83 17.83 0 0 0
23/12/2021
17.83
 900 17.83 17.83 17.83 0 0 0
22/12/2021
18.20
 0 18.20 18.20 18.20 0 0 0
21/12/2021
18.20
 100 18.20 18.20 18.20 100 0 0.0
20/12/2021
18.02
 0 18.02 18.02 18.02 0 0 0
17/12/2021
18.02
 0 18.02 18.02 18.02 0 0 0
16/12/2021
18.02
 0 18.02 18.02 18.02 0 0 0
15/12/2021
18.02
 0 18.02 18.02 18.02 0 0 0
14/12/2021
18.13
 5,200 17.90 18.13 17.90 1,800 0 0.1
13/12/2021
16.49
 0 16.49 16.49 16.49 0 0 0
10/12/2021
16.49
 100 16.49 16.49 16.49 0 0 0
09/12/2021
17.79
 3,500 17.94 17.94 17.79 1,000 0 0.0
08/12/2021
18.02
 100 18.02 18.02 18.02 100 0 0.0
07/12/2021
16.49
 100 16.49 16.49 16.49 0 0 0
06/12/2021
18.09
 0 18.09 18.09 18.09 0 0 0
03/12/2021
18.09
 100 18.09 18.09 18.09 100 0 0.0
02/12/2021
17.31
 100 17.31 17.31 17.31 0 0 0
01/12/2021
17.79
 5,900 17.72 17.83 17.72 0 0 0
30/11/2021
18.02
 100 18.02 18.02 18.02 100 0 0.0
29/11/2021
17.42
 500 16.34 17.42 16.34 100 0 0.0
26/11/2021
17.46
 4,700 17.27 17.68 17.27 3,300 0 0.2
25/11/2021
16.42
 200 16.34 16.42 16.34 0 100 -0.0
24/11/2021
17.42
 8,000 17.09 17.42 17.05 7,900 0 0.4
23/11/2021
16.38
 2,100 16.20 16.38 16.20 0 100 -0.0
22/11/2021
16.42
 23,800 17.57 17.61 16.42 23,600 8,000 0.7
19/11/2021
16.20
 0 16.20 16.20 16.20 0 0 0
18/11/2021
16.72
 18,500 16.34 16.72 16.16 7,100 0 0.3
17/11/2021
18.13
 31,300 16.31 18.13 13.86 9,300 0 0.4
16/11/2021
16.27
 100 16.27 16.27 16.27 0 100 -0.0
15/11/2021
16.57
 0 16.57 16.57 16.57 0 0 0
12/11/2021
16.57
 0 16.57 16.57 16.57 0 0 0
11/11/2021
16.57
 0 16.57 16.57 16.57 0 0 0
10/11/2021
16.57
 100 16.57 16.57 16.57 0 100 -0.0
09/11/2021
18.39
 3,900 17.09 18.39 17.09 3,800 0 0.2
08/11/2021
16.16
 0 16.16 16.16 16.16 0 0 0
05/11/2021
16.16
 100 16.16 16.16 16.16 0 100 -0.0
04/11/2021
17.46
 1,100 17.09 17.46 17.09 1,100 0 0.1
03/11/2021
17.09
 1,000 17.09 17.09 17.09 1,000 0 0.0
02/11/2021
16.16
 100 16.16 16.16 16.16 0 100 -0.0
01/11/2021
17.83
 500 17.83 17.83 17.83 0 0 0
29/10/2021
17.79
 1,100 15.97 17.79 15.97 300 100 0.0
28/10/2021
17.09
 1,300 17.05 17.09 17.05 700 0 0.0
27/10/2021
15.90
 0 15.90 15.90 15.90 0 0 0
26/10/2021
17.12
 2,100 15.82 17.12 15.82 2,100 2,000 0.0
25/10/2021
17.09
 32,900 17.01 17.09 17.01 31,900 0 1.5
22/10/2021
15.97
 0 15.97 15.97 15.97 0 0 0
21/10/2021
15.79
 300 16.34 16.34 15.79 0 200 -0.0
20/10/2021
15.82
 200 16.01 16.01 15.82 0 200 -0.0
19/10/2021
16.34
 2,000 16.38 16.38 16.34 1,900 2,000 -0.0
18/10/2021
17.09
 2,000 16.90 17.09 16.90 2,000 0 0.1
15/10/2021
16.42
 4,000 16.42 16.42 16.42 3,100 0 0.1
14/10/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/10/2021
16.72
 5,600 15.34 16.72 15.30 5,500 5,100 0.0
12/10/2021
17.27
 1,900 17.24 17.27 17.24 1,900 0 0.1
11/10/2021
16.49
 0 16.49 16.49 16.49 0 0 0
08/10/2021
16.27
 1,942 16.49 16.53 16.27 1,900 100 0.1
07/10/2021
16.86
 5,300 16.34 16.86 14.49 4,800 5,200 -0.0
06/10/2021
16.27
 3,400 16.90 17.09 16.27 3,400 100 0.2
05/10/2021
16.72
 1,100 16.72 16.72 16.72 1,100 0 0.0
04/10/2021
16.38
 6,000 16.86 16.90 16.38 2,000 0 0.1
01/10/2021
17.38
 0 17.38 17.38 17.38 0 0 0
30/09/2021
17.38
 100 17.38 17.38 17.38 100 0 0.0
29/09/2021
16.38
 100 16.38 16.38 16.38 0 100 -0.0
28/09/2021
17.42
 800 17.42 17.42 17.42 800 0 0.0
27/09/2021
17.27
 3,300 17.42 17.42 17.27 3,300 0 0.2
24/09/2021
16.57
 4,100 16.57 17.09 16.57 3,400 4,100 -0.0
23/09/2021
17.27
 14,100 16.86 17.27 16.86 13,900 0 0.6
22/09/2021
16.75
 1,500 17.09 17.09 16.75 1,000 1,500 -0.0
21/09/2021
17.09
 9,400 17.09 17.09 17.09 9,400 0 0.4
20/09/2021
16.53
 6,100 17.38 17.38 16.53 5,600 6,100 -0.0
17/09/2021
17.38
 1,400 17.38 17.38 17.38 1,400 0 0.1
16/09/2021
17.38
 4,400 16.53 17.38 16.53 4,000 100 0.2
15/09/2021
17.38
 5,600 17.42 17.42 17.38 5,600 0 0.3
14/09/2021
17.53
 0 17.53 17.53 17.53 0 0 0
13/09/2021
17.53
 0 17.53 17.53 17.53 0 0 0
10/09/2021
17.53
 0 17.53 17.53 17.53 0 0 0
09/09/2021
17.53
 700 17.53 17.53 17.53 0 0 0
08/09/2021
17.68
 0 17.68 17.68 17.68 0 0 0
07/09/2021
17.61
 1,300 17.79 17.79 17.61 0 0 0
06/09/2021
17.61
 1,800 17.76 17.76 17.61 0 0 0
01/09/2021
16.75
 1,100 17.61 17.61 16.75 0 0 0
31/08/2021
16.31
 0 16.31 16.31 16.31 0 0 0
30/08/2021
16.31
 0 16.31 16.31 16.31 0 0 0
27/08/2021
16.34
 1,100 16.27 16.34 16.27 1,100 0 0.0
26/08/2021
16.38
 3,900 16.27 16.38 16.27 3,900 0 0.2
25/08/2021
16.27
 3,000 16.27 16.27 16.27 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |