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
(2026-08-12) 		0 0% 0 0 0
29.70
29.70
29.70
2 tháng
(2026-07-13) 		8.40 39.44% 900 0 0
21.30
29.80
29.70
3 tháng
(2026-06-15) 		1.60 5.69% 4,400 0 0
21.20
29.80
29.70
6 tháng
(2026-03-16) 		1.60 5.69% 8,700 -3,900 0
21.20
29.80
29.70
12 tháng
(2025-09-16) 		6.36 27.25% 453,400 -3,900 0
21.20
29.80
29.70
24 tháng
(2024-09-23) 		9.87 49.76% 911,659 -8,100 -0.1
18.67
29.80
29.70
36 tháng
(2023-09-27) 		11.73 65.29% 1,332,643 -13,500 -0.2
15.08
29.80
29.70
60 tháng
(2021-10-07) 		12.84 76.11% 2,320,750 -250,600 -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)
15/11/2023
16.98
 0 16.98 16.98 16.98 0 0 0
14/11/2023
16.98
 0 16.98 16.98 16.98 0 0 0
13/11/2023
17.97
 6,300 16.90 17.97 16.49 0 0 0
10/11/2023
17.72
 1,500 17.72 17.72 17.72 0 0 0
09/11/2023
17.64
 2,100 17.64 17.64 17.64 0 0 0
08/11/2023
17.64
 0 17.64 17.64 17.64 0 0 0
07/11/2023
17.64
 100 17.64 17.64 17.64 0 0 0
06/11/2023
17.64
 2,000 17.64 17.72 17.56 0 0 0
03/11/2023
17.47
 200 16.16 17.47 16.16 0 0 0
02/11/2023
17.47
 5,200 17.31 17.47 17.31 0 0 0
01/11/2023
16.16
 0 16.16 16.16 16.16 0 0 0
31/10/2023
16.16
 5,300 16.16 16.32 16.16 0 0 0
30/10/2023
16.16
 0 16.16 16.16 16.16 0 0 0
27/10/2023
16.16
 0 16.16 16.16 16.16 0 0 0
26/10/2023
16.16
 4,400 16.16 16.16 16.16 0 0 0
25/10/2023
17.14
 0 17.14 17.14 17.14 0 0 0
24/10/2023
17.23
 1,400 16.90 17.23 16.90 0 0 0
23/10/2023
17.06
 1 16.98 16.98 16.98 0 0 0
20/10/2023
17.06
 1 16.98 16.98 16.98 0 0 0
19/10/2023
17.06
 4,000 16.90 17.06 16.90 0 0 0
18/10/2023
17.06
 1,500 16.90 17.06 16.90 0 0 0
17/10/2023
17.14
 100 17.14 17.14 17.14 0 0 0
16/10/2023
16.90
 1,600 16.65 16.90 16.65 0 0 0
13/10/2023
16.73
 0 16.73 16.73 16.73 0 0 0
12/10/2023
17.23
 700 16.49 17.23 16.49 0 0 0
11/10/2023
16.07
 0 16.07 16.07 16.07 0 0 0
10/10/2023
16.07
 1,000 16.07 16.07 16.07 0 0 0
09/10/2023
15.99
 0 15.99 15.99 15.99 0 0 0
06/10/2023
15.99
 1,700 15.99 15.99 15.99 0 0 0
05/10/2023
15.91
 3,200 15.99 15.99 15.91 0 0 0
04/10/2023
16.24
 0 16.24 16.24 16.24 0 0 0
03/10/2023
16.24
 1,200 16.24 16.24 16.24 0 0 0
02/10/2023
16.32
 1,300 16.40 16.40 16.32 0 0 0
29/09/2023
17.97
 0 17.97 17.97 17.97 0 0 0
28/09/2023
17.97
 0 17.97 17.97 17.97 0 0 0
27/09/2023
17.97
 0 17.97 17.97 17.97 0 0 0
26/09/2023
17.97
 0 17.97 17.97 17.97 0 0 0
25/09/2023
17.97
 0 17.97 17.97 17.97 0 0 0
22/09/2023
17.97
 1,300 17.89 17.97 17.89 0 0 0
21/09/2023
18.05
 1,700 18.05 18.05 17.31 0 0 0
20/09/2023
18.05
 0 18.05 18.05 18.05 0 0 0
19/09/2023
18.05
 0 18.05 18.05 18.05 0 0 0
18/09/2023
18.05
 1,000 17.97 18.05 17.97 0 0 0
15/09/2023
18.05
 2,100 16.07 18.05 16.07 0 0 0
14/09/2023
18.05
 8,300 18.55 18.55 17.97 0 0 0
13/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
12/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
11/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
08/09/2023
18.55
 0 18.55 18.55 18.55 0 0 0
07/09/2023
18.55
 2,500 18.38 18.55 18.38 0 0 0
06/09/2023
18.55
 300 18.55 18.55 18.55 0 0 0
05/09/2023
17.72
 2,000 17.72 17.72 17.72 0 0 0
31/08/2023
17.23
 0 17.23 17.23 17.23 0 0 0
30/08/2023
17.39
 5,900 16.90 17.39 16.90 0 0 0
29/08/2023
16.90
 0 16.90 16.90 16.90 0 0 0
28/08/2023
16.98
 4,600 16.90 16.98 16.81 0 0 0
25/08/2023
16.90
 500 16.90 16.90 16.90 0 0 0
24/08/2023
16.81
 1,200 16.90 16.90 16.81 0 0 0
23/08/2023
16.98
 1,000 16.98 16.98 16.98 0 0 0
22/08/2023
17.06
 0 17.06 17.06 17.06 0 0 0
21/08/2023
17.06
 500 17.06 17.06 17.06 0 0 0
18/08/2023
17.06
 3,200 16.24 17.14 16.24 0 0 0
17/08/2023
17.06
 200 17.06 17.06 17.06 0 0 0
16/08/2023
17.23
 2,500 17.23 17.23 17.23 0 0 0
15/08/2023
17.23
 3,300 17.23 17.31 17.23 0 0 0
14/08/2023
17.14
 11,600 16.40 17.23 16.16 0 0 0
11/08/2023
16.40
 100 16.40 16.40 16.40 0 0 0
10/08/2023
15.91
 146,400 16.73 16.73 15.91 0 144,900 -2.8
09/08/2023
18.63
 7,500 18.55 18.63 18.46 0 7,000 -0.2
08/08/2023
18.22
 11,600 17.06 18.22 17.06 0 7,000 -0.2
07/08/2023
17.31
 4,300 16.65 17.56 16.24 0 800 -0.0
04/08/2023
16.65
 100 16.65 16.65 16.65 0 0 0
03/08/2023
16.32
 8,600 16.16 16.32 16.16 0 0 0
02/08/2023
16.07
 10,200 15.99 16.07 16.07 0 0 0
01/08/2023
15.99
 6,100 15.99 15.99 15.99 0 0 0
31/07/2023
15.99
 5,000 15.99 15.99 15.99 0 5,000 -0.1
28/07/2023
15.99
 4,500 15.99 15.99 15.99 0 1,500 -0.0
27/07/2023
15.99
 6,700 15.99 15.99 15.83 0 2,500 -0.0
26/07/2023
15.83
 1,100 15.83 15.83 15.83 0 0 0
25/07/2023
15.99
 1,900 15.99 15.99 15.99 0 0 0
24/07/2023
15.99
 300 15.99 15.99 15.99 0 0 0
21/07/2023
16.07
 200 16.07 16.07 16.07 0 100 -0.0
20/07/2023
15.99
 0 15.99 15.99 15.99 0 0 0
19/07/2023
16.07
 300 15.91 16.07 15.91 0 0 0
18/07/2023
16.07
 5,700 15.83 16.07 15.83 0 500 -0.0
17/07/2023
15.74
 500 16.07 16.07 15.74 0 0 0
14/07/2023
15.99
 900 16.24 16.24 15.99 0 0 0
13/07/2023
16.32
 4,100 16.40 16.40 16.32 0 0 0
12/07/2023
16.07
 1,100 16.07 16.07 16.07 0 0 0
11/07/2023
16.07
 2,700 16.16 16.16 16.07 0 0 0
10/07/2023
16.24
 1,200 16.24 16.24 16.24 0 0 0
07/07/2023
16.32
 1,800 16.32 16.32 16.32 0 0 0
06/07/2023
16.32
 500 16.32 16.32 16.32 0 0 0
05/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
04/07/2023
16.32
 3,500 16.32 16.32 16.32 0 0 0
03/07/2023
16.32
 300 16.49 16.49 16.32 0 200 -0.0
30/06/2023
16.40
 2,100 16.40 16.40 16.40 0 2,000 -0.0
29/06/2023
16.32
 0 16.32 16.32 16.32 0 0 0
28/06/2023
16.32
 29,400 16.32 16.32 16.32 0 29,400 -0.6
27/06/2023
16.32
 0 16.32 16.32 16.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |