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
(2026-01-16) 		3.60 13.58% 10,000 0 0
24.40
30.10
30.10
3 tháng
(2025-12-17) 		3.10 11.48% 134,800 0 0
24.40
30.10
30.10
6 tháng
(2025-09-18) 		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
(2024-03-27) 		11.47 61.57% 1,178,740 -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
(2021-04-12) 		10.67 54.89% 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)
25/05/2021
17.95
 100 17.95 17.95 17.95 0 100 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2021
18.90
 2,400 18.54 18.90 18.50 400 0 0.0
21/05/2021
19.14
 4,000 17.34 19.14 17.34 0 100 -0.0
20/05/2021
17.82
 900 17.63 17.82 17.63 500 0 0.0
19/05/2021
17.67
 1,400 17.30 17.67 17.30 300 100 0.0
18/05/2021
16.71
 900 18.40 18.40 16.49 0 500 -0.0
17/05/2021
15.98
 600 20.02 20.20 15.98 0 100 -0.0
14/05/2021
18.73
 3,000 18.73 18.73 18.73 0 0 0
13/05/2021
19.07
 3,400 18.29 19.10 18.29 300 0 0.0
12/05/2021
18.29
 1,700 18.29 18.29 18.29 1,700 0 0.1
11/05/2021
18.29
 0 18.29 18.29 18.29 0 0 0
10/05/2021
18.33
 1,200 18.00 18.33 18.00 0 0 0
07/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
06/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
05/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
04/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
29/04/2021
18.00
 700 18.00 18.00 18.00 0 0 0
28/04/2021
18.00
 1,510 18.18 18.18 17.82 200 0 0.0
27/04/2021
18.33
 0 18.33 18.33 18.33 0 0 0
26/04/2021
18.18
 600 18.37 18.37 18.18 0 0 0
23/04/2021
18.37
 0 18.37 18.37 18.37 0 0 0
22/04/2021
18.37
 0 18.37 18.37 18.37 0 0 0
20/04/2021
18.37
 100 18.37 18.37 18.37 0 0 0
19/04/2021
18.37
 1,200 18.22 18.55 18.22 0 0 0
16/04/2021
18.22
 0 18.22 18.22 18.22 0 0 0
15/04/2021
18.22
 0 18.22 18.22 18.22 0 0 0
14/04/2021
18.22
 100 18.22 18.22 18.22 0 0 0
13/04/2021
18.37
 7,500 18.37 18.37 18.00 0 0 0
12/04/2021
19.43
 0 19.43 19.43 19.43 0 0 0
09/04/2021
19.40
 300 19.10 19.47 19.40 0 0 0
08/04/2021
19.10
 5,952 18.33 19.47 18.33 0 0 0
07/04/2021
17.49
 5,300 16.53 17.49 16.53 0 0 0
06/04/2021
16.35
 100 16.35 16.35 16.35 0 0 0
05/04/2021
16.16
 200 16.16 16.16 16.16 0 0 0
02/04/2021
16.20
 4,700 15.80 16.20 15.61 0 0 0
01/04/2021
15.80
 2,100 15.80 15.80 15.80 0 0 0
31/03/2021
15.61
 1,200 15.61 15.61 15.61 0 0 0
30/03/2021
15.61
 0 15.61 15.61 15.61 0 0 0
29/03/2021
15.61
 0 15.61 15.61 15.61 0 0 0
26/03/2021
15.76
 0 15.76 15.76 15.76 0 0 0
25/03/2021
16.20
 13,000 15.39 16.20 15.39 0 0 0
24/03/2021
15.17
 200 15.17 15.17 15.17 0 0 0
23/03/2021
15.80
 1,500 15.25 15.80 15.25 0 0 0
22/03/2021
15.43
 3,500 15.13 15.43 15.13 0 0 0
19/03/2021
14.91
 6,800 15.06 15.06 14.88 0 0 0
18/03/2021
15.36
 1,600 14.88 15.36 14.84 0 0 0
17/03/2021
14.73
 10,700 14.77 14.77 14.73 0 8,500 -0.3
16/03/2021
14.77
 5,900 14.73 14.77 14.73 0 0 0
15/03/2021
14.69
 1,000 14.77 14.77 14.69 0 0 0
12/03/2021
14.73
 6,900 14.77 15.06 14.73 0 5,500 -0.2
11/03/2021
14.77
 8,600 14.69 14.77 12.49 2,500 7,600 -0.2
10/03/2021
14.69
 4,700 14.69 14.69 14.66 3,500 0 0.1
09/03/2021
14.66
 8,200 14.69 14.73 14.66 1,000 3,000 -0.1
08/03/2021
14.73
 18,600 13.59 15.61 13.96 100 3,000 -0.1
05/03/2021
13.59
 2,000 13.59 13.59 13.59 2,000 2,000 0
04/03/2021
13.59
 8,300 13.67 13.67 13.59 5,000 3,000 0.1
03/03/2021
13.59
 16,400 13.56 13.67 13.56 10,000 12,300 -0.1
02/03/2021
13.56
 8,400 13.56 13.56 13.56 3,000 7,400 -0.2
01/03/2021
13.56
 10,600 13.56 13.59 13.56 3,000 5,600 -0.1
26/02/2021
13.56
 1,500 13.56 13.56 13.56 0 1,500 -0.1
25/02/2021
13.56
 6,200 13.59 13.59 13.56 0 3,200 -0.1
24/02/2021
13.56
 2,000 13.59 13.59 13.56 0 1,000 -0.0
23/02/2021
13.59
 0 13.59 13.59 13.59 0 0 0
22/02/2021
13.59
 6,000 13.59 13.59 13.59 0 3,000 -0.1
19/02/2021
13.59
 3,000 13.26 13.59 13.26 0 0 0
18/02/2021
14.77
 100 14.77 14.77 14.77 100 0 0.0
17/02/2021
12.86
 700 12.86 12.86 12.86 0 0 0
09/02/2021
14.51
 0 14.51 14.51 14.51 0 0 0
08/02/2021
14.51
 0 14.51 14.51 14.51 0 0 0
05/02/2021
14.51
 0 14.51 14.51 14.51 0 0 0
04/02/2021
14.51
 0 14.51 14.51 14.51 0 0 0
03/02/2021
14.51
 100 14.51 14.51 14.51 100 0 0.0
02/02/2021
13.41
 3,001 13.41 13.41 13.41 0 3,000 -0.1
01/02/2021
13.41
 2,100 15.06 15.06 13.41 100 0 0.0
29/01/2021
13.48
 0 13.48 13.48 13.48 0 0 0
28/01/2021
13.48
 6,001 13.48 13.48 13.48 0 0 0
27/01/2021
15.39
 0 15.39 15.39 15.39 0 0 0
26/01/2021
15.39
 0 15.39 15.39 15.39 0 0 0
25/01/2021
15.39
 0 15.39 15.39 15.39 0 0 0
22/01/2021
15.39
 0 15.39 15.39 15.39 0 0 0
21/01/2021
15.39
 0 15.39 15.39 15.39 0 0 0
20/01/2021
15.39
 100 15.39 15.39 15.39 100 0 0.0
19/01/2021
13.41
 2,600 13.41 13.41 13.41 0 0 0
18/01/2021
15.06
 0 15.06 15.06 15.06 0 0 0
15/01/2021
15.06
 0 15.06 15.06 15.06 0 0 0
14/01/2021
15.06
 0 15.06 15.06 15.06 0 0 0
13/01/2021
15.06
 100 15.06 15.06 15.06 100 0 0.0
12/01/2021
13.59
 3,000 13.59 13.59 13.59 0 0 0
11/01/2021
15.21
 100 15.21 15.21 15.21 100 0 0.0
08/01/2021
13.22
 1,000 13.22 13.22 13.22 0 0 0
07/01/2021
13.41
 500 13.41 13.41 13.41 0 0 0
06/01/2021
15.54
 0 15.54 15.54 15.54 0 0 0
05/01/2021
15.54
 0 15.54 15.54 15.54 0 0 0
04/01/2021
15.54
 100 15.54 15.54 15.54 100 0 0.0
31/12/2020
13.52
 0 13.52 13.52 13.52 0 0 0
30/12/2020
13.59
 1,500 13.41 13.59 13.41 0 0 0
29/12/2020
15.54
 0 15.54 15.54 15.54 0 0 0
28/12/2020
15.54
 100 15.54 15.54 15.54 100 0 0.0
25/12/2020
13.52
 2,100 13.52 13.52 13.52 0 2,100 -0.1
24/12/2020
13.52
 1,200 13.52 13.52 13.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |