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)
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
24/08/2021
16.27
 0 16.27 16.27 16.27 0 0 0
23/08/2021
16.27
 1,500 16.31 16.31 16.27 1,100 0 0.0
20/08/2021
16.31
 1,000 16.34 16.34 16.31 0 0 0
19/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
18/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
17/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
16/08/2021
17.31
 100 17.31 17.31 17.31 0 0 0
13/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
12/08/2021
17.24
 1,700 17.20 17.38 17.20 0 0 0
11/08/2021
16.98
 2,100 16.79 17.05 16.79 0 0 0
10/08/2021
16.34
 2,500 16.27 16.34 16.27 500 0 0.0
09/08/2021
16.27
 500 16.27 16.27 16.27 500 0 0.0
06/08/2021
16.27
 0 16.27 16.27 16.27 0 0 0
05/08/2021
16.27
 500 16.27 16.27 16.27 500 0 0.0
04/08/2021
16.34
 500 16.34 16.34 16.34 0 0 0
03/08/2021
16.23
 0 16.23 16.23 16.23 0 0 0
02/08/2021
16.23
 0 16.23 16.23 16.23 0 0 0
30/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
29/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
28/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
27/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
26/07/2021
16.16
 6,000 16.27 16.27 16.16 5,400 0 0.2
23/07/2021
16.23
 3,000 16.27 16.31 16.23 2,900 0 0.1
22/07/2021
16.31
 2,000 16.31 16.31 16.31 0 0 0
21/07/2021
16.27
 3,000 16.27 16.27 16.23 500 0 0.0
20/07/2021
16.20
 2,100 16.23 16.23 16.20 2,100 0 0.1
19/07/2021
16.12
 5,500 16.27 16.27 16.12 5,500 0 0.2
16/07/2021
16.27
 0 16.27 16.27 16.27 0 0 0
15/07/2021
16.27
 2,000 16.27 16.27 16.27 2,000 0 0.1
14/07/2021
16.23
 4,000 16.27 16.27 16.23 4,000 0 0.2
13/07/2021
16.27
 1,300 16.27 16.27 16.27 1,300 0 0.1
12/07/2021
16.01
 8,800 16.53 16.53 16.01 7,700 0 0.3
09/07/2021
16.34
 400 16.34 16.34 16.34 400 0 0.0
08/07/2021
16.72
 1,000 16.72 16.72 16.72 0 0 0
07/07/2021
16.68
 3,100 16.57 16.68 16.34 2,600 0 0.1
06/07/2021
16.34
 9,200 16.86 16.94 16.34 5,000 0 0.2
05/07/2021
16.90
 200 16.90 16.90 16.90 0 0 0
02/07/2021
16.72
 5,200 16.72 16.75 16.72 1,600 0 0.1
01/07/2021
16.49
 0 16.49 16.49 16.49 0 0 0
30/06/2021
16.49
 0 16.49 16.49 16.49 0 0 0
29/06/2021
16.49
 0 16.49 16.49 16.49 0 0 0
28/06/2021
16.49
 1,100 16.34 16.53 16.34 100 0 0.0
25/06/2021
16.46
 500 16.38 16.46 16.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |