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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |