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)
14/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
13/10/2021
17.91
 5,600 16.43 17.91 16.39 5,500 5,100 0.0
12/10/2021
18.50
 1,900 18.46 18.50 18.46 1,900 0 0.1
11/10/2021
17.67
 0 17.67 17.67 17.67 0 0 0
08/10/2021
17.43
 1,942 17.67 17.71 17.43 1,900 100 0.1
07/10/2021
18.06
 5,300 17.51 18.06 15.52 4,800 5,200 -0.0
06/10/2021
17.43
 3,400 18.10 18.30 17.43 3,400 100 0.2
05/10/2021
17.91
 1,100 17.91 17.91 17.91 1,100 0 0.0
04/10/2021
17.55
 6,000 18.06 18.10 17.55 2,000 0 0.1
01/10/2021
18.62
 0 18.62 18.62 18.62 0 0 0
30/09/2021
18.62
 100 18.62 18.62 18.62 100 0 0.0
29/09/2021
17.55
 100 17.55 17.55 17.55 0 100 -0.0
28/09/2021
18.66
 800 18.66 18.66 18.66 800 0 0.0
27/09/2021
18.50
 3,300 18.66 18.66 18.50 3,300 0 0.2
24/09/2021
17.75
 4,100 17.75 18.30 17.75 3,400 4,100 -0.0
23/09/2021
18.50
 14,100 18.06 18.50 18.06 13,900 0 0.6
22/09/2021
17.95
 1,500 18.30 18.30 17.95 1,000 1,500 -0.0
21/09/2021
18.30
 9,400 18.30 18.30 18.30 9,400 0 0.4
20/09/2021
17.71
 6,100 18.62 18.62 17.71 5,600 6,100 -0.0
17/09/2021
18.62
 1,400 18.62 18.62 18.62 1,400 0 0.1
16/09/2021
18.62
 4,400 17.71 18.62 17.71 4,000 100 0.2
15/09/2021
18.62
 5,600 18.66 18.66 18.62 5,600 0 0.3
14/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
13/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
10/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
09/09/2021
18.78
 700 18.78 18.78 18.78 0 0 0
08/09/2021
18.94
 0 18.94 18.94 18.94 0 0 0
07/09/2021
18.86
 1,300 19.06 19.06 18.86 0 0 0
06/09/2021
18.86
 1,800 19.02 19.02 18.86 0 0 0
01/09/2021
17.95
 1,100 18.86 18.86 17.95 0 0 0
31/08/2021
17.47
 0 17.47 17.47 17.47 0 0 0
30/08/2021
17.47
 0 17.47 17.47 17.47 0 0 0
27/08/2021
17.51
 1,100 17.43 17.51 17.43 1,100 0 0.0
26/08/2021
17.55
 3,900 17.43 17.55 17.43 3,900 0 0.2
25/08/2021
17.43
 3,000 17.43 17.43 17.43 3,000 0 0.1
24/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
23/08/2021
17.43
 1,500 17.47 17.47 17.43 1,100 0 0.0
20/08/2021
17.47
 1,000 17.51 17.51 17.47 0 0 0
19/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
18/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
17/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
16/08/2021
18.54
 100 18.54 18.54 18.54 0 0 0
13/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
12/08/2021
18.46
 1,700 18.42 18.62 18.42 0 0 0
11/08/2021
18.18
 2,100 17.99 18.26 17.99 0 0 0
10/08/2021
17.51
 2,500 17.43 17.51 17.43 500 0 0.0
09/08/2021
17.43
 500 17.43 17.43 17.43 500 0 0.0
06/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
05/08/2021
17.43
 500 17.43 17.43 17.43 500 0 0.0
04/08/2021
17.51
 500 17.51 17.51 17.51 0 0 0
03/08/2021
17.39
 0 17.39 17.39 17.39 0 0 0
02/08/2021
17.39
 0 17.39 17.39 17.39 0 0 0
30/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
29/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
28/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
27/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
26/07/2021
17.31
 6,000 17.43 17.43 17.31 5,400 0 0.2
23/07/2021
17.39
 3,000 17.43 17.47 17.39 2,900 0 0.1
22/07/2021
17.47
 2,000 17.47 17.47 17.47 0 0 0
21/07/2021
17.43
 3,000 17.43 17.43 17.39 500 0 0.0
20/07/2021
17.35
 2,100 17.39 17.39 17.35 2,100 0 0.1
19/07/2021
17.27
 5,500 17.43 17.43 17.27 5,500 0 0.2
16/07/2021
17.43
 0 17.43 17.43 17.43 0 0 0
15/07/2021
17.43
 2,000 17.43 17.43 17.43 2,000 0 0.1
14/07/2021
17.39
 4,000 17.43 17.43 17.39 4,000 0 0.2
13/07/2021
17.43
 1,300 17.43 17.43 17.43 1,300 0 0.1
12/07/2021
17.15
 8,800 17.71 17.71 17.15 7,700 0 0.3
09/07/2021
17.51
 400 17.51 17.51 17.51 400 0 0.0
08/07/2021
17.91
 1,000 17.91 17.91 17.91 0 0 0
07/07/2021
17.87
 3,100 17.75 17.87 17.51 2,600 0 0.1
06/07/2021
17.51
 9,200 18.06 18.14 17.51 5,000 0 0.2
05/07/2021
18.10
 200 18.10 18.10 18.10 0 0 0
02/07/2021
17.91
 5,200 17.91 17.95 17.91 1,600 0 0.1
01/07/2021
17.67
 0 17.67 17.67 17.67 0 0 0
30/06/2021
17.67
 0 17.67 17.67 17.67 0 0 0
29/06/2021
17.67
 0 17.67 17.67 17.67 0 0 0
28/06/2021
17.67
 1,100 17.51 17.71 17.51 100 0 0.0
25/06/2021
17.63
 500 17.55 17.63 17.55 0 0 0
24/06/2021
17.59
 2,800 17.63 17.63 17.59 0 0 0
23/06/2021
17.63
 1,400 17.63 17.63 17.63 0 0 0
22/06/2021
17.51
 1,300 17.51 17.55 17.51 900 0 0.0
21/06/2021
17.55
 7,000 17.87 17.87 17.43 3,000 0 0
18/06/2021
17.55
 1,300 17.51 17.55 17.51 500 0 0.0
17/06/2021
17.51
 1,400 17.51 17.59 17.51 0 0 0
16/06/2021
17.07
 200 17.07 17.07 17.07 0 0 0
15/06/2021
17.11
 0 17.11 17.11 17.11 0 0 0
14/06/2021
17.31
 2,800 17.07 17.31 17.07 0 0 0
11/06/2021
17.11
 100 17.11 17.11 17.11 0 0 0
10/06/2021
16.63
 100 16.63 16.63 16.63 0 0 0
09/06/2021
17.11
 700 17.51 17.51 16.71 0 0 0
08/06/2021
16.43
 500 16.43 16.43 16.43 0 0 0
07/06/2021
16.39
 0 16.39 16.39 16.39 0 0 0
04/06/2021
16.31
 21,100 18.30 18.30 15.92 12,800 0 0.5
03/06/2021
18.30
 200 18.66 18.66 18.30 0 0 0
02/06/2021
18.30
 0 18.30 18.30 18.30 0 0 0
01/06/2021
18.30
 0 18.30 18.30 18.30 0 0 0
31/05/2021
18.22
 1,300 18.30 18.30 18.22 0 0 0
28/05/2021
18.66
 3,500 16.75 18.66 16.75 3,000 0 0.1
27/05/2021
16.75
 400 16.71 16.75 16.71 0 100 -0.0
26/05/2021
16.79
 2,600 17.95 17.95 15.28 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |