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)
24/06/2021
16.42
 2,800 16.46 16.46 16.42 0 0 0
23/06/2021
16.46
 1,400 16.46 16.46 16.46 0 0 0
22/06/2021
16.34
 1,300 16.34 16.38 16.34 900 0 0.0
21/06/2021
16.38
 7,000 16.68 16.68 16.27 3,000 0 0
18/06/2021
16.38
 1,300 16.34 16.38 16.34 500 0 0.0
17/06/2021
16.34
 1,400 16.34 16.42 16.34 0 0 0
16/06/2021
15.94
 200 15.94 15.94 15.94 0 0 0
15/06/2021
15.97
 0 15.97 15.97 15.97 0 0 0
14/06/2021
16.16
 2,800 15.94 16.16 15.94 0 0 0
11/06/2021
15.97
 100 15.97 15.97 15.97 0 0 0
10/06/2021
15.53
 100 15.53 15.53 15.53 0 0 0
09/06/2021
15.97
 700 16.34 16.34 15.60 0 0 0
08/06/2021
15.34
 500 15.34 15.34 15.34 0 0 0
07/06/2021
15.30
 0 15.30 15.30 15.30 0 0 0
04/06/2021
15.23
 21,100 17.09 17.09 14.86 12,800 0 0.5
03/06/2021
17.09
 200 17.42 17.42 17.09 0 0 0
02/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
01/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
31/05/2021
17.01
 1,300 17.09 17.09 17.01 0 0 0
28/05/2021
17.42
 3,500 15.64 17.42 15.64 3,000 0 0.1
27/05/2021
15.64
 400 15.60 15.64 15.60 0 100 -0.0
26/05/2021
15.68
 2,600 16.75 16.75 14.26 0 100 -0.0
25/05/2021
16.75
 100 16.75 16.75 16.75 0 100 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2021
17.64
 2,400 17.31 17.64 17.27 400 0 0.0
21/05/2021
17.87
 4,000 16.19 17.87 16.19 0 100 -0.0
20/05/2021
16.63
 900 16.46 16.63 16.46 500 0 0.0
19/05/2021
16.50
 1,400 16.15 16.50 16.15 300 100 0.0
18/05/2021
15.60
 900 17.18 17.18 15.40 0 500 -0.0
17/05/2021
14.92
 600 18.69 18.86 14.92 0 100 -0.0
14/05/2021
17.49
 3,000 17.49 17.49 17.49 0 0 0
13/05/2021
17.80
 3,400 17.08 17.83 17.08 300 0 0.0
12/05/2021
17.08
 1,700 17.08 17.08 17.08 1,700 0 0.1
11/05/2021
17.08
 0 17.08 17.08 17.08 0 0 0
10/05/2021
17.11
 1,200 16.80 17.11 16.80 0 0 0
07/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
06/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
05/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
04/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
29/04/2021
16.80
 700 16.80 16.80 16.80 0 0 0
28/04/2021
16.80
 1,510 16.98 16.98 16.63 200 0 0.0
27/04/2021
17.11
 0 17.11 17.11 17.11 0 0 0
26/04/2021
16.98
 600 17.15 17.15 16.98 0 0 0
23/04/2021
17.15
 0 17.15 17.15 17.15 0 0 0
22/04/2021
17.15
 0 17.15 17.15 17.15 0 0 0
20/04/2021
17.15
 100 17.15 17.15 17.15 0 0 0
19/04/2021
17.15
 1,200 17.01 17.32 17.01 0 0 0
16/04/2021
17.01
 0 17.01 17.01 17.01 0 0 0
15/04/2021
17.01
 0 17.01 17.01 17.01 0 0 0
14/04/2021
17.01
 100 17.01 17.01 17.01 0 0 0
13/04/2021
17.15
 7,500 17.15 17.15 16.80 0 0 0
12/04/2021
18.14
 0 18.14 18.14 18.14 0 0 0
09/04/2021
18.11
 300 17.83 18.18 18.11 0 0 0
08/04/2021
17.83
 5,952 17.11 18.18 17.11 0 0 0
07/04/2021
16.32
 5,300 15.43 16.32 15.43 0 0 0
06/04/2021
15.26
 100 15.26 15.26 15.26 0 0 0
05/04/2021
15.09
 200 15.09 15.09 15.09 0 0 0
02/04/2021
15.12
 4,700 14.75 15.12 14.58 0 0 0
01/04/2021
14.75
 2,100 14.75 14.75 14.75 0 0 0
31/03/2021
14.58
 1,200 14.58 14.58 14.58 0 0 0
30/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
29/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
26/03/2021
14.71
 0 14.71 14.71 14.71 0 0 0
25/03/2021
15.12
 13,000 14.37 15.12 14.37 0 0 0
24/03/2021
14.16
 200 14.16 14.16 14.16 0 0 0
23/03/2021
14.75
 1,500 14.23 14.75 14.23 0 0 0
22/03/2021
14.40
 3,500 14.13 14.40 14.13 0 0 0
19/03/2021
13.92
 6,800 14.06 14.06 13.89 0 0 0
18/03/2021
14.33
 1,600 13.89 14.33 13.85 0 0 0
17/03/2021
13.75
 10,700 13.79 13.79 13.75 0 8,500 -0.3
16/03/2021
13.79
 5,900 13.75 13.79 13.75 0 0 0
15/03/2021
13.72
 1,000 13.79 13.79 13.72 0 0 0
12/03/2021
13.75
 6,900 13.79 14.06 13.75 0 5,500 -0.2
11/03/2021
13.79
 8,600 13.72 13.79 11.66 2,500 7,600 -0.2
10/03/2021
13.72
 4,700 13.72 13.72 13.68 3,500 0 0.1
09/03/2021
13.68
 8,200 13.72 13.75 13.68 1,000 3,000 -0.1
08/03/2021
13.75
 18,600 12.69 14.58 13.03 100 3,000 -0.1
05/03/2021
12.69
 2,000 12.69 12.69 12.69 2,000 2,000 0
04/03/2021
12.69
 8,300 12.76 12.76 12.69 5,000 3,000 0.1
03/03/2021
12.69
 16,400 12.65 12.76 12.65 10,000 12,300 -0.1
02/03/2021
12.65
 8,400 12.65 12.65 12.65 3,000 7,400 -0.2
01/03/2021
12.65
 10,600 12.65 12.69 12.65 3,000 5,600 -0.1
26/02/2021
12.65
 1,500 12.65 12.65 12.65 0 1,500 -0.1
25/02/2021
12.65
 6,200 12.69 12.69 12.65 0 3,200 -0.1
24/02/2021
12.65
 2,000 12.69 12.69 12.65 0 1,000 -0.0
23/02/2021
12.69
 0 12.69 12.69 12.69 0 0 0
22/02/2021
12.69
 6,000 12.69 12.69 12.69 0 3,000 -0.1
19/02/2021
12.69
 3,000 12.38 12.69 12.38 0 0 0
18/02/2021
13.79
 100 13.79 13.79 13.79 100 0 0.0
17/02/2021
12.00
 700 12.00 12.00 12.00 0 0 0
09/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
08/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
05/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
04/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
03/02/2021
13.55
 100 13.55 13.55 13.55 100 0 0.0
02/02/2021
12.52
 3,001 12.52 12.52 12.52 0 3,000 -0.1
01/02/2021
12.52
 2,100 14.06 14.06 12.52 100 0 0.0
29/01/2021
12.59
 0 12.59 12.59 12.59 0 0 0
28/01/2021
12.59
 6,001 12.59 12.59 12.59 0 0 0
27/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
26/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |