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
(2026-02-11) 		1.70 5.99% 3,900 0 0
24.40
30.10
30.10
2 tháng
(2026-01-12) 		3.10 11.48% 132,800 0 0
24.40
30.10
30.10
3 tháng
(2025-12-15) 		3.10 11.48% 134,800 0 0
24.40
30.10
30.10
6 tháng
(2025-09-15) 		5.10 20.40% 444,700 0 0
24.40
30.10
30.10
12 tháng
(2025-03-18) 		6.69 28.60% 502,800 -4,200 -0.1
20
30.10
30.10
24 tháng
(2024-03-25) 		11.74 63.90% 1,180,140 -4,200 -0.1
18.36
30.10
30.10
36 tháng
(2023-03-29) 		9.05 42.96% 1,850,743 -351,400 -7.3
16.16
30.10
30.10
60 tháng
(2021-04-08) 		11 57.57% 2,541,412 -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)
12/10/2023
18.45
 700 17.66 18.45 17.66 0 0 0
11/10/2023
17.22
 0 17.22 17.22 17.22 0 0 0
10/10/2023
17.22
 1,000 17.22 17.22 17.22 0 0 0
09/10/2023
17.13
 0 17.13 17.13 17.13 0 0 0
06/10/2023
17.13
 1,700 17.13 17.13 17.13 0 0 0
05/10/2023
17.04
 3,200 17.13 17.13 17.04 0 0 0
04/10/2023
17.39
 0 17.39 17.39 17.39 0 0 0
03/10/2023
17.39
 1,200 17.39 17.39 17.39 0 0 0
02/10/2023
17.48
 1,300 17.57 17.57 17.48 0 0 0
29/09/2023
19.25
 0 19.25 19.25 19.25 0 0 0
28/09/2023
19.25
 0 19.25 19.25 19.25 0 0 0
27/09/2023
19.25
 0 19.25 19.25 19.25 0 0 0
26/09/2023
19.25
 0 19.25 19.25 19.25 0 0 0
25/09/2023
19.25
 0 19.25 19.25 19.25 0 0 0
22/09/2023
19.25
 1,300 19.16 19.25 19.16 0 0 0
21/09/2023
19.34
 1,700 19.34 19.34 18.54 0 0 0
20/09/2023
19.34
 0 19.34 19.34 19.34 0 0 0
19/09/2023
19.34
 0 19.34 19.34 19.34 0 0 0
18/09/2023
19.34
 1,000 19.25 19.34 19.25 0 0 0
15/09/2023
19.34
 2,100 17.22 19.34 17.22 0 0 0
14/09/2023
19.34
 8,300 19.87 19.87 19.25 0 0 0
13/09/2023
19.87
 0 19.87 19.87 19.87 0 0 0
12/09/2023
19.87
 0 19.87 19.87 19.87 0 0 0
11/09/2023
19.87
 0 19.87 19.87 19.87 0 0 0
08/09/2023
19.87
 0 19.87 19.87 19.87 0 0 0
07/09/2023
19.87
 2,500 19.69 19.87 19.69 0 0 0
06/09/2023
19.87
 300 19.87 19.87 19.87 0 0 0
05/09/2023
18.98
 2,000 18.98 18.98 18.98 0 0 0
31/08/2023
18.45
 0 18.45 18.45 18.45 0 0 0
30/08/2023
18.63
 5,900 18.10 18.63 18.10 0 0 0
29/08/2023
18.10
 0 18.10 18.10 18.10 0 0 0
28/08/2023
18.19
 4,600 18.10 18.19 18.01 0 0 0
25/08/2023
18.10
 500 18.10 18.10 18.10 0 0 0
24/08/2023
18.01
 1,200 18.10 18.10 18.01 0 0 0
23/08/2023
18.19
 1,000 18.19 18.19 18.19 0 0 0
22/08/2023
18.28
 0 18.28 18.28 18.28 0 0 0
21/08/2023
18.28
 500 18.28 18.28 18.28 0 0 0
18/08/2023
18.28
 3,200 17.39 18.36 17.39 0 0 0
17/08/2023
18.28
 200 18.28 18.28 18.28 0 0 0
16/08/2023
18.45
 2,500 18.45 18.45 18.45 0 0 0
15/08/2023
18.45
 3,300 18.45 18.54 18.45 0 0 0
14/08/2023
18.36
 11,600 17.57 18.45 17.31 0 0 0
11/08/2023
17.57
 100 17.57 17.57 17.57 0 0 0
10/08/2023
17.04
 146,400 17.92 17.92 17.04 0 144,900 -2.8
09/08/2023
19.95
 7,500 19.87 19.95 19.78 0 7,000 -0.2
08/08/2023
19.51
 11,600 18.28 19.51 18.28 0 7,000 -0.2
07/08/2023
18.54
 4,300 17.83 18.81 17.39 0 800 -0.0
04/08/2023
17.83
 100 17.83 17.83 17.83 0 0 0
03/08/2023
17.48
 8,600 17.31 17.48 17.31 0 0 0
02/08/2023
17.22
 10,200 17.13 17.22 17.22 0 0 0
01/08/2023
17.13
 6,100 17.13 17.13 17.13 0 0 0
31/07/2023
17.13
 5,000 17.13 17.13 17.13 0 5,000 -0.1
28/07/2023
17.13
 4,500 17.13 17.13 17.13 0 1,500 -0.0
27/07/2023
17.13
 6,700 17.13 17.13 16.95 0 2,500 -0.0
26/07/2023
16.95
 1,100 16.95 16.95 16.95 0 0 0
25/07/2023
17.13
 1,900 17.13 17.13 17.13 0 0 0
24/07/2023
17.13
 300 17.13 17.13 17.13 0 0 0
21/07/2023
17.22
 200 17.22 17.22 17.22 0 100 -0.0
20/07/2023
17.13
 0 17.13 17.13 17.13 0 0 0
19/07/2023
17.22
 300 17.04 17.22 17.04 0 0 0
18/07/2023
17.22
 5,700 16.95 17.22 16.95 0 500 -0.0
17/07/2023
16.86
 500 17.22 17.22 16.86 0 0 0
14/07/2023
17.13
 900 17.39 17.39 17.13 0 0 0
13/07/2023
17.48
 4,100 17.57 17.57 17.48 0 0 0
12/07/2023
17.22
 1,100 17.22 17.22 17.22 0 0 0
11/07/2023
17.22
 2,700 17.31 17.31 17.22 0 0 0
10/07/2023
17.39
 1,200 17.39 17.39 17.39 0 0 0
07/07/2023
17.48
 1,800 17.48 17.48 17.48 0 0 0
06/07/2023
17.48
 500 17.48 17.48 17.48 0 0 0
05/07/2023
17.48
 0 17.48 17.48 17.48 0 0 0
04/07/2023
17.48
 3,500 17.48 17.48 17.48 0 0 0
03/07/2023
17.48
 300 17.66 17.66 17.48 0 200 -0.0
30/06/2023
17.57
 2,100 17.57 17.57 17.57 0 2,000 -0.0
29/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
28/06/2023
17.48
 29,400 17.48 17.48 17.48 0 29,400 -0.6
27/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/06/2023
17.22
 200 17.66 17.66 17.22 0 0 0
23/06/2023
17.66
 1,300 17.66 17.66 17.66 0 0 0
22/06/2023
17.66
 2,100 17.66 17.66 17.66 0 0 0
21/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
20/06/2023
17.75
 4,500 17.22 18.10 17.22 0 0 0
19/06/2023
17.22
 100 17.22 17.22 17.22 0 0 0
16/06/2023
17.22
 1,000 17.31 17.31 17.22 0 0 0
15/06/2023
17.22
 100 17.22 17.22 17.22 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
17.22
 10,700 19.34 19.34 17.04 0 0 0
13/06/2023
18.01
 14,400 18.01 18.01 18.01 0 0 0
12/06/2023
18.01
 9,000 18.01 18.09 18.01 0 5,000 -0.1
09/06/2023
17.85
 14,200 18.09 18.09 17.85 0 8,100 -0.2
08/06/2023
17.93
 9,600 18.09 18.09 17.93 0 9,400 -0.2
07/06/2023
18.09
 29,700 18.09 18.09 18.09 0 29,700 -0.7
06/06/2023
18.09
 30,000 18.09 18.09 18.09 0 25,000 -0.6
05/06/2023
19.08
 100 19.08 19.08 19.08 0 0 0
02/06/2023
20.07
 9,000 19.66 21.22 18.09 0 5,400 -0.1
01/06/2023
18.67
 7,300 18.67 18.67 18.67 0 7,000 -0.2
31/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
30/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
29/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
26/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
25/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
24/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |