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)
26/07/2024
20.62
 13,200 20.53 20.62 20.53 0 0 0
25/07/2024
20.36
 0 20.36 20.36 20.36 0 0 0
24/07/2024
20.80
 3,900 20.89 20.89 20.36 0 0 0
23/07/2024
20.97
 5,500 21.06 21.06 20.18 0 0 0
22/07/2024
22.20
 2,400 21.06 22.20 21.06 0 0 0
19/07/2024
21.06
 600 20.10 21.06 20.10 0 0 0
18/07/2024
21.32
 100 21.32 21.32 21.32 0 0 0
17/07/2024
20.18
 1,100 22.38 22.38 20.18 0 0 0
16/07/2024
20.97
 0 20.97 20.97 20.97 0 0 0
15/07/2024
21.06
 1,200 21.50 21.50 20.45 0 0 0
12/07/2024
20.89
 5,303 20.89 20.97 20.80 0 0 0
11/07/2024
23.08
 1 23.08 23.08 23.08 0 0 0
10/07/2024
23.08
 200 23.08 23.08 23.08 0 0 0
09/07/2024
23.08
 10,700 20.80 23.08 20.18 0 0 0
08/07/2024
23.87
 800 23.87 23.87 20.80 0 0 0
05/07/2024
23.87
 200 23.87 23.87 23.87 0 0 0
04/07/2024
21.85
 504 23.25 23.25 21.85 0 0 0
03/07/2024
20.80
 5,401 22.82 22.82 20.80 0 0 0
02/07/2024
20.71
 10,500 20.97 20.97 20.62 0 0 0
01/07/2024
20.62
 50 20.80 20.80 20.80 0 0 0
28/06/2024
20.62
 23,600 21.85 21.85 20.62 0 0 0
27/06/2024
21.15
 22,900 20.53 21.68 20.36 0 0 0
26/06/2024
20.18
 5,400 20.53 20.53 20.18 0 0 0
25/06/2024
20.62
 5,900 20.62 20.80 20.62 0 0 0
24/06/2024
20.62
 3,700 21.68 21.68 20.62 0 0 0
21/06/2024
20.71
 5,600 18.95 20.71 18.95 0 0 0
20/06/2024
20.71
 100 20.71 20.71 20.71 0 0 0
19/06/2024
21.06
 9,900 20.71 21.32 20.71 0 0 0
18/06/2024
21.24
 10,100 19.31 21.24 19.31 0 0 0
17/06/2024
21.41
 1,600 21.50 21.50 21.41 0 0 0
14/06/2024
21.50
 8,900 21.32 21.50 21.32 0 0 0
13/06/2024
20.27
 1,600 20.27 20.27 20.27 0 0 0
12/06/2024
20.36
 4,600 19.83 20.36 19.04 0 0 0
11/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2024
22.03
 2,200 18.34 22.03 18.34 0 0 0
10/06/2024
20.36
 0 20.36 20.36 20.36 0 0 0
07/06/2024
20.94
 400 18.38 21.02 18.38 0 0 0
06/06/2024
20.03
 0 20.03 20.03 20.03 0 0 0
05/06/2024
20.03
 2,000 20.03 20.03 20.03 0 0 0
04/06/2024
20.69
 300 19.45 20.69 19.45 0 0 0
03/06/2024
20.77
 0 20.77 20.77 20.77 0 0 0
31/05/2024
20.77
 100 20.77 20.77 20.77 0 0 0
30/05/2024
20.19
 200 21.27 21.27 20.19 0 0 0
29/05/2024
20.77
 300 19.04 20.77 19.04 0 0 0
28/05/2024
20.19
 200 20.19 20.19 20.19 0 0 0
27/05/2024
21.02
 200 21.02 21.02 21.02 0 0 0
24/05/2024
20.94
 100 20.94 20.94 20.94 0 0 0
23/05/2024
17.97
 400 21.02 21.02 17.97 0 0 0
22/05/2024
20.69
 100 20.69 20.69 20.69 0 0 0
21/05/2024
19.86
 3,100 18.05 20.19 18.05 0 0 0
20/05/2024
19.78
 300 17.97 19.78 17.97 0 0 0
17/05/2024
19.78
 200 17.80 19.78 17.80 0 0 0
16/05/2024
19.04
 200 19.21 19.21 19.04 0 0 0
15/05/2024
19.29
 200 19.29 19.29 19.29 0 0 0
14/05/2024
18.63
 100 18.63 18.63 18.63 0 0 0
13/05/2024
19.70
 200 17.72 19.70 17.72 0 0 0
10/05/2024
19.70
 100 19.70 19.70 19.70 0 0 0
09/05/2024
18.96
 200 19.04 19.04 18.96 0 0 0
08/05/2024
19.78
 0 19.78 19.78 19.78 0 0 0
07/05/2024
19.78
 0 19.78 19.78 19.78 0 0 0
06/05/2024
19.78
 100 19.78 19.78 19.78 0 0 0
03/05/2024
19.62
 100 19.62 19.62 19.62 0 0 0
02/05/2024
17.31
 100 17.31 17.31 17.31 0 0 0
26/04/2024
17.56
 0 17.56 17.56 17.56 0 0 0
25/04/2024
17.56
 160 17.56 17.56 17.56 0 0 0
24/04/2024
18.96
 200 19.70 19.70 18.22 0 0 0
23/04/2024
18.96
 300 18.96 18.96 18.96 0 0 0
22/04/2024
20.28
 800 17.97 20.28 17.97 0 0 0
19/04/2024
19.45
 200 17.39 19.45 17.39 0 0 0
17/04/2024
18.63
 100 18.63 18.63 18.63 0 0 0
16/04/2024
18.96
 7,400 18.71 19.37 18.71 0 0 0
15/04/2024
18.96
 7,500 19.37 19.37 18.96 0 0 0
12/04/2024
19.78
 1,800 18.96 19.78 17.39 0 0 0
11/04/2024
18.96
 2,000 18.96 18.96 18.96 0 0 0
10/04/2024
18.96
 1,300 18.63 18.96 18.55 0 0 0
09/04/2024
18.96
 100 18.96 18.96 18.96 0 0 0
08/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
05/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
04/04/2024
17.56
 200 17.23 17.56 17.23 0 0 0
03/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
02/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
01/04/2024
17.39
 100 17.39 17.39 17.39 0 0 0
29/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
28/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
27/03/2024
17.39
 100 17.39 17.39 17.39 0 0 0
26/03/2024
17.31
 1,300 17.14 19.29 17.14 0 0 0
25/03/2024
17.14
 100 17.14 17.14 17.14 0 0 0
22/03/2024
17.64
 0 17.64 17.64 17.64 0 0 0
21/03/2024
19.04
 5,400 17.39 19.37 17.39 0 0 0
20/03/2024
18.88
 200 17.14 18.88 17.14 0 0 0
19/03/2024
17.39
 100 17.39 17.39 17.39 0 0 0
18/03/2024
17.80
 600 17.39 19.21 17.39 0 0 0
15/03/2024
17.31
 1,800 20.19 20.19 17.31 0 0 0
14/03/2024
19.21
 100 19.21 19.21 19.21 0 0 0
13/03/2024
18.55
 5,900 16.98 18.71 16.98 0 0 0
12/03/2024
16.98
 100 16.98 16.98 16.98 0 0 0
11/03/2024
17.47
 1,210 16.90 18.63 16.90 0 0 0
08/03/2024
17.39
 800 18.88 18.88 17.39 0 0 0
07/03/2024
17.72
 600 17.72 17.72 17.72 0 0 0
06/03/2024
17.23
 2,200 18.13 18.38 17.23 0 0 0
05/03/2024
18.55
 2,800 18.30 18.55 18.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |