CTCP May Hữu Nghị (hni)

21.30
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
(2026-06-30) 		0 0% 0 0 0
21.30
21.30
21.30
2 tháng
(2026-06-01) 		-6.80 -24.20% 4,000 -300 0
21.20
28.10
21.30
3 tháng
(2026-05-04) 		-6.80 -24.20% 7,700 -3,900 0
21.20
28.10
21.30
6 tháng
(2026-02-02) 		-4.37 -17.03% 16,300 -3,900 0
21.20
28.10
21.30
12 tháng
(2025-08-04) 		1.04 5.14% 473,700 -3,900 0
20.26
28.10
21.30
24 tháng
(2024-08-09) 		0.06 0.30% 964,833 -8,100 -0.1
18.67
28.10
21.30
36 tháng
(2023-08-15) 		4.07 23.64% 1,373,843 -13,500 -0.2
15.08
28.10
21.30
60 tháng
(2021-08-25) 		5.03 30.92% 2,394,150 -199,600 0.8
15.08
32.98
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
24/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
23/07/2020
10.36
 100 10.36 10.36 10.36 0 0 0
22/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
21/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
20/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
17/07/2020
10.36
 0 10.36 10.36 10.36 0 0 0
16/07/2020
10.36
 2,000 10.36 10.36 10.36 0 0 0
15/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
14/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
13/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
10/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
09/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
08/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
07/07/2020
11.66
 1,100 11.83 11.83 11.66 0 0 0
06/07/2020
12.00
 0 12.00 12.00 12.00 0 0 0
03/07/2020
12.00
 5,000 11.97 12.00 11.97 0 0 0
02/07/2020
11.97
 0 11.97 11.97 11.97 0 0 0
01/07/2020
11.97
 0 11.97 11.97 11.97 0 0 0
30/06/2020
11.97
 0 11.97 11.97 11.97 0 0 0
29/06/2020
11.97
 100 11.97 11.97 11.97 0 0 0
26/06/2020
10.63
 700 10.63 10.63 10.63 0 0 0
25/06/2020
10.97
 1,000 11.32 11.32 10.97 0 0 0
24/06/2020
12.83
 0 12.83 12.83 12.83 0 0 0
23/06/2020
12.83
 0 12.83 12.83 12.83 0 0 0
22/06/2020
12.83
 0 12.83 12.83 12.83 0 0 0
19/06/2020
12.83
 0 12.83 12.83 12.83 0 0 0
18/06/2020
12.83
 100 12.83 12.83 12.83 0 0 0
17/06/2020
12.17
 0 12.17 12.17 12.17 0 0 0
16/06/2020
12.17
 300 12.17 12.17 12.17 0 0 0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2020
11.66
 0 11.66 11.66 11.66 0 0 0
12/06/2020
11.66
 200 11.66 11.66 11.66 0 0 0
11/06/2020
11.66
 1,000 11.66 11.66 11.66 0 0 0
10/06/2020
12.83
 1,000 12.83 12.83 12.83 0 0 0
09/06/2020
12.83
 100 12.83 12.83 12.83 0 0 0
08/06/2020
11.27
 1,401 11.27 11.27 11.27 0 0 0
05/06/2020
9.81
 0 9.81 9.81 9.81 0 0 0
04/06/2020
9.81
 0 9.81 9.81 9.81 0 0 0
03/06/2020
9.81
 0 9.81 9.81 9.81 0 0 0
02/06/2020
9.81
 0 9.81 9.81 9.81 0 0 0
01/06/2020
9.81
 101 9.81 9.81 9.81 0 0 0
29/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
28/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
27/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
26/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
25/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
22/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
21/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
20/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
19/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
18/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
15/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
14/05/2020
11.53
 0 11.53 11.53 11.53 0 0 0
13/05/2020
11.53
 500 11.53 11.53 11.53 0 0 0
12/05/2020
13.54
 0 13.54 13.54 13.54 0 0 0
11/05/2020
13.54
 0 13.54 13.54 13.54 0 0 0
08/05/2020
13.54
 0 13.54 13.54 13.54 0 0 0
07/05/2020
13.54
 0 13.54 13.54 13.54 0 0 0
06/05/2020
13.54
 0 13.54 13.54 13.54 0 0 0
05/05/2020
13.54
 100 13.54 13.54 13.54 100 0 0.0
04/05/2020
11.50
 600 13.21 13.21 11.50 100 0 0.0
29/04/2020
11.50
 200 11.50 11.50 11.50 0 0 0
28/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
27/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
24/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
23/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
22/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
21/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
20/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
17/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
16/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
15/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
14/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
13/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
10/04/2020
11.50
 1 11.50 11.50 11.50 0 0 0
09/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
08/04/2020
11.50
 0 11.50 11.50 11.50 0 0 0
07/04/2020
11.50
 100 11.50 11.50 11.50 0 0 0
06/04/2020
11.60
 0 11.60 11.60 11.60 0 0 0
03/04/2020
11.60
 0 11.60 11.60 11.60 0 0 0
01/04/2020
11.60
 0 11.60 11.60 11.60 0 0 0
31/03/2020
11.60
 0 11.60 11.60 11.60 0 0 0
30/03/2020
11.60
 0 11.60 11.60 11.60 0 0 0
27/03/2020
11.66
 1,200 11.34 11.66 11.34 0 0 0
26/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
25/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
24/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
23/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
20/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
19/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
18/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
17/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
16/03/2020
11.34
 500 11.34 11.34 11.34 0 0 0
13/03/2020
11.17
 900 11.17 11.17 11.17 0 0 0
12/03/2020
11.17
 200 11.17 11.17 11.17 0 0 0
11/03/2020
11.34
 0 11.34 11.34 11.34 0 0 0
10/03/2020
11.34
 500 11.34 11.34 11.34 0 0 0
09/03/2020
11.37
 0 11.37 11.37 11.37 0 0 0
06/03/2020
11.37
 500 11.37 11.37 11.37 0 0 0
05/03/2020
11.50
 2,000 11.50 11.50 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |