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
(2026-08-17) 		0 0% 0 0 0
29.70
29.70
29.70
2 tháng
(2026-07-16) 		8.40 39.44% 900 0 0
21.30
29.80
29.70
3 tháng
(2026-06-16) 		1.60 5.69% 4,300 0 0
21.20
29.80
29.70
6 tháng
(2026-03-18) 		1.60 5.69% 8,700 -3,900 0
21.20
29.80
29.70
12 tháng
(2025-09-19) 		6.36 27.25% 453,400 -3,900 0
21.20
29.80
29.70
24 tháng
(2024-09-24) 		8.99 43.41% 911,459 -8,100 -0.1
18.67
29.80
29.70
36 tháng
(2023-10-02) 		13.38 81.98% 1,332,643 -13,500 -0.2
15.08
29.80
29.70
60 tháng
(2021-10-11) 		13.21 80.08% 2,313,508 -252,000 -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)
26/06/2023
16.07
 200 16.49 16.49 16.07 0 0 0
23/06/2023
16.49
 1,300 16.49 16.49 16.49 0 0 0
22/06/2023
16.49
 2,100 16.49 16.49 16.49 0 0 0
21/06/2023
16.73
 0 16.73 16.73 16.73 0 0 0
20/06/2023
16.57
 4,500 16.07 16.90 16.07 0 0 0
19/06/2023
16.07
 100 16.07 16.07 16.07 0 0 0
16/06/2023
16.07
 1,000 16.16 16.16 16.07 0 0 0
15/06/2023
16.07
 100 16.07 16.07 16.07 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
16.07
 10,700 18.05 18.05 15.91 0 0 0
13/06/2023
16.81
 14,400 16.81 16.81 16.81 0 0 0
12/06/2023
16.81
 9,000 16.81 16.89 16.81 0 5,000 -0.1
09/06/2023
16.66
 14,200 16.89 16.89 16.66 0 8,100 -0.2
08/06/2023
16.74
 9,600 16.89 16.89 16.74 0 9,400 -0.2
07/06/2023
16.89
 29,700 16.89 16.89 16.89 0 29,700 -0.7
06/06/2023
16.89
 30,000 16.89 16.89 16.89 0 25,000 -0.6
05/06/2023
17.81
 100 17.81 17.81 17.81 0 0 0
02/06/2023
18.73
 9,000 18.35 19.81 16.89 0 5,400 -0.1
01/06/2023
17.43
 7,300 17.43 17.43 17.43 0 7,000 -0.2
31/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
30/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
29/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
26/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
25/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
24/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
23/05/2023
18.35
 5,700 18.35 18.35 18.35 0 5,000 -0.1
22/05/2023
18.35
 1,000 17.58 18.35 17.58 0 0 0
19/05/2023
17.58
 2,100 17.58 17.58 17.58 0 0 0
18/05/2023
17.58
 600 17.58 17.58 17.58 0 400 -0.0
17/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
16/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
15/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
12/05/2023
17.51
 2,200 17.43 17.51 17.43 0 0 0
11/05/2023
17.51
 0 17.51 17.51 17.51 0 0 0
10/05/2023
17.58
 600 17.66 17.66 17.43 0 0 0
09/05/2023
17.97
 700 17.89 17.97 17.89 0 0 0
08/05/2023
18.12
 0 18.12 18.12 18.12 0 0 0
05/05/2023
18.12
 100 18.12 18.12 18.12 0 0 0
04/05/2023
18.12
 100 18.12 18.12 18.12 0 0 0
28/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
27/04/2023
17.66
 100 17.66 17.66 17.66 0 0 0
26/04/2023
17.58
 100 17.58 17.58 17.58 0 0 0
25/04/2023
17.66
 3,000 17.66 17.66 17.66 0 3,000 -0.1
24/04/2023
17.66
 8,000 17.66 17.66 17.66 0 8,000 -0.2
21/04/2023
17.51
 17,300 17.51 17.51 17.51 0 17,100 -0.4
20/04/2023
18.12
 0 18.12 18.12 18.12 0 0 0
19/04/2023
17.66
 200 18.50 18.50 17.66 0 100 -0.0
18/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
17/04/2023
17.66
 700 17.66 17.66 17.66 0 700 -0.0
14/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
13/04/2023
17.66
 12,100 18.66 18.66 17.66 0 12,000 -0.3
12/04/2023
17.66
 5,800 18.43 18.43 17.66 0 5,000 -0.1
11/04/2023
18.81
 100 18.81 18.81 18.81 0 0 0
10/04/2023
19.12
 100 19.12 19.12 19.12 0 0 0
07/04/2023
19.27
 0 19.27 19.27 19.27 0 0 0
06/04/2023
19.27
 0 19.27 19.27 19.27 0 0 0
05/04/2023
19.27
 0 19.27 19.27 19.27 0 0 0
04/04/2023
19.27
 100 19.27 19.27 19.27 0 0 0
03/04/2023
19.43
 0 19.43 19.43 19.43 0 0 0
31/03/2023
19.43
 100 19.43 19.43 19.43 0 0 0
30/03/2023
19.50
 300 18.04 19.50 18.04 0 0 0
29/03/2023
19.66
 0 19.66 19.66 19.66 0 0 0
28/03/2023
19.66
 100 19.66 19.66 19.66 0 0 0
27/03/2023
19.58
 2,200 19.89 19.89 17.51 0 0 0
24/03/2023
19.19
 3,900 17.81 20.04 17.81 0 1,900 -0.0
23/03/2023
20.58
 2,000 19.35 20.58 19.35 0 0 0
22/03/2023
18.43
 2,000 18.43 18.43 18.43 0 0 0
21/03/2023
19.35
 0 19.35 19.35 19.35 0 0 0
20/03/2023
19.35
 900 19.35 19.35 19.35 0 0 0
17/03/2023
19.19
 0 19.19 19.19 19.19 0 0 0
16/03/2023
19.19
 0 19.19 19.19 19.19 0 0 0
15/03/2023
19.19
 100 19.19 19.19 19.19 0 0 0
14/03/2023
18.43
 0 18.43 18.43 18.43 0 0 0
13/03/2023
18.43
 0 18.43 18.43 18.43 0 0 0
10/03/2023
18.43
 500 18.43 18.43 18.43 0 0 0
09/03/2023
18.43
 900 19.19 19.58 18.43 0 0 0
08/03/2023
19.58
 0 19.58 19.58 19.58 0 0 0
07/03/2023
19.58
 0 19.58 19.58 19.58 0 0 0
06/03/2023
19.58
 0 19.58 19.58 19.58 0 0 0
03/03/2023
19.58
 200 19.58 19.58 19.58 0 0 0
02/03/2023
20.35
 100 20.35 20.35 20.35 0 0 0
01/03/2023
18.96
 0 18.96 18.96 18.96 0 0 0
28/02/2023
18.96
 0 18.96 18.96 18.96 0 0 0
27/02/2023
18.96
 200 18.96 18.96 18.96 0 0 0
24/02/2023
19.89
 100 19.89 19.89 19.89 0 0 0
23/02/2023
19.66
 100 19.66 19.66 19.66 0 0 0
22/02/2023
18.20
 400 18.35 18.35 18.20 0 100 -0.0
21/02/2023
18.20
 6,800 18.20 18.20 18.20 0 6,800 -0.2
20/02/2023
18.04
 1,000 18.04 18.04 18.04 0 0 0
17/02/2023
18.81
 900 21.50 21.50 17.66 0 0 0
16/02/2023
18.81
 0 18.81 18.81 18.81 0 0 0
15/02/2023
18.81
 0 18.81 18.81 18.81 0 0 0
14/02/2023
18.81
 0 18.81 18.81 18.81 0 0 0
13/02/2023
18.81
 800 18.81 18.81 18.81 0 0 0
10/02/2023
20.04
 0 20.04 20.04 20.04 0 0 0
09/02/2023
20.04
 0 20.04 20.04 20.04 0 0 0
08/02/2023
20.04
 0 20.04 20.04 20.04 0 0 0
07/02/2023
20.04
 0 20.04 20.04 20.04 0 0 0
06/02/2023
20.12
 1,200 20.58 20.58 19.58 0 0 0
03/02/2023
19.89
 16,500 19.27 19.89 18.43 0 12,000 -0.3
02/02/2023
19.96
 2,300 22.27 22.27 19.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |