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)
26/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
25/07/2018
9.08
 1,500 9.08 9.08 9.08 1,500 0 0.0
24/07/2018
9.08
 4,400 9.10 9.10 9.08 4,400 0 0.1
23/07/2018
9.08
 100 9.08 9.08 9.08 100 0 0.0
20/07/2018
8.99
 0 8.99 8.99 8.99 0 0 0
19/07/2018
9.08
 600 8.80 9.08 8.80 0 0 0
18/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
17/07/2018
9.08
 0 9.08 9.08 9.08 0 0 0
16/07/2018
9.08
 400 9.08 9.08 9.08 400 0 0.0
13/07/2018
9.08
 4,100 9.08 9.08 9.08 500 0 0.0
12/07/2018
9.35
 0 9.35 9.35 9.35 0 0 0
11/07/2018
9.35
 1,000 9.35 9.35 9.35 1,000 0 0.0
10/07/2018
9.35
 2,000 9.35 9.35 9.35 0 0 0
09/07/2018
9.35
 3,300 9.35 9.35 9.35 3,300 0 0.1
06/07/2018
9.35
 21,000 9.35 9.35 9.35 0 0 0
05/07/2018
9.21
 0 9.21 9.21 9.21 0 0 0
04/07/2018
9.21
 100 9.21 9.21 9.21 0 0 0
03/07/2018
9.21
 0 9.21 9.21 9.21 0 0 0
02/07/2018
9.21
 0 9.21 9.21 9.21 0 0 0
29/06/2018
9.21
 0 9.21 9.21 9.21 0 0 0
28/06/2018
9.21
 600 9.21 9.21 9.21 600 0 0.0
27/06/2018
9.21
 2,000 9.21 9.21 9.21 0 0 0
26/06/2018
9.21
 0 9.21 9.21 9.21 0 0 0
25/06/2018
9.21
 0 9.21 9.21 9.21 0 0 0
22/06/2018
9.35
 1,000 7.98 9.35 7.98 0 100 -0.0
21/06/2018
9.35
 100 9.35 9.35 9.35 0 0 0
20/06/2018
8.53
 102 8.53 8.53 8.53 0 0 0
19/06/2018
8.72
 0 8.72 8.72 8.72 0 0 0
18/06/2018
8.72
 0 8.72 8.72 8.72 0 0 0
15/06/2018
8.72
 0 8.72 8.72 8.72 0 0 0
14/06/2018
8.72
 58 8.72 8.72 8.72 0 0 0
13/06/2018
8.72
 40 8.72 8.72 8.72 0 0 0
12/06/2018
8.72
 2,801 8.72 8.72 8.72 0 0 0
11/06/2018
8.69
 2,400 8.77 8.77 8.69 0 0 0
08/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
07/06/2018
8.53
 3 8.53 8.53 8.53 0 0 0
06/06/2018
8.53
 0 8.53 8.53 8.53 0 0 0
05/06/2018
8.53
 100 8.53 8.53 8.53 0 100 -0.0
04/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
04/06/2018
8.86
 3 8.86 8.86 8.86 0 0 0
01/06/2018
8.86
 0 8.86 8.86 8.86 0 0 0
31/05/2018
8.86
 0 8.86 8.86 8.86 0 0 0
30/05/2018
8.86
 0 8.86 8.86 8.86 0 0 0
29/05/2018
8.83
 1,200 8.86 8.88 8.83 1,100 0 0.0
28/05/2018
8.86
 1,300 8.93 8.93 8.86 0 0 0
25/05/2018
9.06
 6,100 8.86 9.06 8.80 2,500 0 0.1
24/05/2018
8.83
 4,400 9.22 9.22 8.80 1,100 0 0.0
23/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
22/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
21/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
18/05/2018
9.37
 5,700 9.37 9.37 9.37 5,700 0 0.2
17/05/2018
9.37
 17,649 9.37 9.37 9.37 0 0 0
16/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
15/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
14/05/2018
9.35
 900 9.58 9.58 9.35 0 0 0
11/05/2018
9.32
 0 9.32 9.32 9.32 0 0 0
10/05/2018
9.32
 1,000 9.32 9.32 9.32 0 0 0
09/05/2018
9.35
 700 10.33 10.33 9.35 700 0 0.0
08/05/2018
10.36
 1,200 10.49 10.49 10.33 0 0 0
07/05/2018
9.19
 300 9.19 9.19 9.19 0 0 0
04/05/2018
9.19
 0 9.19 9.19 9.19 0 0 0
03/05/2018
9.19
 100 9.19 9.19 9.19 0 0 0
02/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
27/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
26/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
24/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
23/04/2018
9.32
 400 9.97 9.97 9.32 0 0 0
20/04/2018
9.32
 0 9.32 9.32 9.32 0 0 0
19/04/2018
9.32
 0 9.32 9.32 9.32 0 0 0
18/04/2018
9.32
 1,800 9.32 9.32 9.32 1,800 0 0.1
17/04/2018
9.32
 6,100 9.32 9.32 9.32 0 0 0
16/04/2018
9.32
 700 9.32 9.32 9.32 200 0 0.0
13/04/2018
9.32
 700 9.58 9.58 9.32 300 0 0.0
12/04/2018
9.32
 700 9.32 9.32 9.32 0 0 0
11/04/2018
8.93
 100 8.93 8.93 8.93 0 0 0
10/04/2018
8.93
 300 8.93 8.93 8.93 0 0 0
09/04/2018
8.65
 3,200 9.55 9.58 8.62 0 0 0
06/04/2018
8.34
 1,100 8.80 8.80 8.34 0 0 0
05/04/2018
7.51
 500 8.83 8.83 7.51 0 0 0
04/04/2018
8.80
 1 8.80 8.80 8.80 0 0 0
03/04/2018
8.80
 100 8.80 8.80 8.80 0 0 0
02/04/2018
8.16
 100 8.16 8.16 8.16 0 100 -0.0
30/03/2018
9.32
 2 9.32 9.32 9.32 0 0 0
29/03/2018
9.32
 23 9.32 9.32 9.32 0 0 0
28/03/2018
9.32
 0 9.32 9.32 9.32 0 0 0
27/03/2018
9.32
 100 9.32 9.32 9.32 0 0 0
26/03/2018
8.73
 32 8.73 8.73 8.73 0 0 0
23/03/2018
8.73
 0 8.73 8.73 8.73 0 0 0
22/03/2018
8.73
 0 8.73 8.73 8.73 0 0 0
21/03/2018
8.08
 301 9.04 9.04 8.08 0 0 0
20/03/2018
8.54
 0 8.54 8.54 8.54 0 0 0
19/03/2018
8.54
 200 8.54 8.54 8.54 0 0 0
16/03/2018
8.08
 100 8.08 8.08 8.08 0 100 -0.0
15/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
14/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
13/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
12/03/2018
8.91
 100 8.91 8.91 8.91 0 0 0
09/03/2018
7.77
 0 7.77 7.77 7.77 0 0 0
08/03/2018
7.77
 0 7.77 7.77 7.77 0 0 0
07/03/2018
7.77
 100 7.77 7.77 7.77 0 100 -0.0
06/03/2018
9.06
 0 9.06 9.06 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |