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
(2026-02-23) 		0.10 0.33% 1,500 0 0
30
30.10
30.10
2 tháng
(2026-01-16) 		3.60 13.58% 10,000 0 0
24.40
30.10
30.10
3 tháng
(2025-12-17) 		3.10 11.48% 134,800 0 0
24.40
30.10
30.10
6 tháng
(2025-09-18) 		5.10 20.40% 444,700 0 0
24.40
30.10
30.10
12 tháng
(2025-03-24) 		5.19 20.84% 501,400 -4,200 -0.1
20
30.10
30.10
24 tháng
(2024-03-27) 		11.47 61.57% 1,178,740 -4,200 -0.1
18.54
30.10
30.10
36 tháng
(2023-04-03) 		9.29 44.66% 1,850,343 -351,400 -7.3
16.16
30.10
30.10
60 tháng
(2021-04-12) 		10.67 54.89% 2,535,160 -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)
23/12/2022
21.79
 100 21.79 21.79 21.79 0 0 0
22/12/2022
20.40
 0 20.40 20.40 20.40 0 0 0
21/12/2022
20.56
 1,500 20.56 20.56 20.31 0 0 0
20/12/2022
19.33
 4,500 19.16 19.74 19.16 0 0 0
19/12/2022
19.90
 1,000 19.90 19.90 19.90 0 0 0
16/12/2022
21.05
 1,000 21.05 21.05 21.05 0 0 0
15/12/2022
21.30
 4,000 21.30 21.30 21.30 0 0 0
14/12/2022
20.15
 100 20.15 20.15 20.15 0 0 0
13/12/2022
20.15
 0 20.15 20.15 20.15 0 0 0
12/12/2022
20.15
 100 20.15 20.15 20.15 0 0 0
09/12/2022
19.90
 0 19.90 19.90 19.90 0 0 0
08/12/2022
19.90
 400 19.90 19.90 19.90 0 0 0
07/12/2022
21.55
 0 21.55 21.55 21.55 0 0 0
06/12/2022
21.55
 0 21.55 21.55 21.55 0 0 0
05/12/2022
21.55
 100 21.55 21.55 21.55 0 0 0
02/12/2022
18.92
 800 19.00 19.00 18.92 0 0 0
01/12/2022
19.82
 4,200 21.30 21.30 19.82 0 0 0
30/11/2022
21.55
 0 21.55 21.55 21.55 0 0 0
29/11/2022
21.55
 0 21.55 21.55 21.55 0 0 0
28/11/2022
21.55
 0 21.55 21.55 21.55 0 0 0
25/11/2022
21.63
 1,200 21.38 21.63 21.38 0 0 0
24/11/2022
21.71
 0 21.71 21.71 21.71 0 0 0
23/11/2022
21.71
 900 21.71 21.71 21.71 0 0 0
22/11/2022
21.79
 100 21.79 21.79 21.79 0 0 0
21/11/2022
19.74
 6,800 19.74 20.40 19.74 0 0 0
18/11/2022
23.03
 100 23.03 23.03 23.03 0 0 0
17/11/2022
20.40
 0 20.40 20.40 20.40 0 0 0
16/11/2022
20.40
 500 20.40 20.40 20.40 0 0 0
15/11/2022
19.74
 1,500 19.74 19.74 19.74 0 0 0
14/11/2022
22.12
 100 22.12 22.12 22.12 0 0 0
11/11/2022
22.12
 800 22.12 22.12 19.90 0 0 0
10/11/2022
23.36
 3,000 20.56 23.36 20.56 0 0 0
09/11/2022
21.30
 0 21.30 21.30 21.30 0 0 0
08/11/2022
21.30
 100 21.30 21.30 21.30 0 0 0
07/11/2022
22.12
 100 22.12 22.12 22.12 0 0 0
04/11/2022
19.41
 400 19.25 19.41 19.25 0 0 0
03/11/2022
22.53
 0 22.53 22.53 22.53 0 0 0
02/11/2022
22.53
 0 22.53 22.53 22.53 0 0 0
01/11/2022
22.86
 200 22.21 22.86 22.21 0 0 0
31/10/2022
22.86
 100 22.86 22.86 22.86 0 0 0
28/10/2022
22.12
 200 20.07 22.12 20.07 0 0 0
27/10/2022
21.38
 301 23.03 23.03 21.38 0 0 0
26/10/2022
24.10
 100 24.10 24.10 24.10 0 0 0
25/10/2022
21.38
 30,000 21.38 21.38 21.38 0 0 0
24/10/2022
23.77
 0 23.77 23.77 23.77 0 0 0
21/10/2022
23.77
 0 23.77 23.77 23.77 0 0 0
20/10/2022
23.77
 0 23.77 23.77 23.77 0 0 0
19/10/2022
23.77
 200 23.77 23.77 23.77 0 0 0
18/10/2022
21.38
 2,100 22.62 22.62 21.38 0 0 0
17/10/2022
23.44
 100 23.44 23.44 23.44 0 0 0
14/10/2022
23.03
 5,700 23.03 23.03 23.03 0 0 0
13/10/2022
24.67
 100 24.67 24.67 24.67 0 0 0
12/10/2022
23.93
 0 23.93 23.93 23.93 0 0 0
11/10/2022
23.93
 0 23.93 23.93 23.93 0 0 0
10/10/2022
23.93
 0 23.93 23.93 23.93 0 0 0
07/10/2022
23.93
 0 23.93 23.93 23.93 0 0 0
06/10/2022
23.93
 100 23.93 23.93 23.93 0 0 0
05/10/2022
23.93
 200 25.17 25.17 23.93 0 0 0
04/10/2022
25.25
 300 25.25 25.25 25.25 0 0 0
03/10/2022
25.25
 500 25.33 25.33 25.08 0 0 0
30/09/2022
24.59
 0 24.59 24.59 24.59 0 0 0
29/09/2022
24.10
 3,500 24.67 24.67 24.10 0 0 0
28/09/2022
25.41
 100 25.41 25.41 25.41 0 0 0
27/09/2022
23.11
 200 23.11 23.11 23.11 0 0 0
26/09/2022
27.14
 0 27.14 27.14 27.14 0 0 0
23/09/2022
27.14
 100 27.14 27.14 27.14 0 0 0
22/09/2022
23.85
 1,700 25.50 25.50 23.85 0 0 0
21/09/2022
25.50
 0 25.50 25.50 25.50 0 0 0
20/09/2022
25.50
 0 25.50 25.50 25.50 0 0 0
19/09/2022
23.85
 300 27.31 27.31 23.85 0 0 0
16/09/2022
27.55
 100 27.55 27.55 27.55 0 0 0
15/09/2022
24.67
 2,700 27.88 27.88 24.67 0 0 0
14/09/2022
28.79
 1,100 25.82 28.79 25.82 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
30.35
 100 30.35 30.35 30.35 0 0 0
12/09/2022
26.24
 600 27.51 27.51 26.24 0 0 0
09/09/2022
30.84
 100 30.84 30.84 30.84 100 0 0.0
08/09/2022
27.55
 500 29.40 29.40 27.55 0 0 0
07/09/2022
26.56
 1,100 26.81 26.81 26.56 0 1,000 -0.1
06/09/2022
31.25
 100 31.25 31.25 31.25 100 0 0.0
05/09/2022
28.79
 2,800 31.66 31.66 28.79 100 0 0.0
31/08/2022
30.64
 5,900 27.39 30.64 27.39 2,100 2,500 -0.0
30/08/2022
27.39
 7,000 26.73 28.37 26.73 100 4,800 -0.3
29/08/2022
27.14
 131 27.14 27.14 27.14 100 0 0.0
26/08/2022
24.67
 400 24.71 24.71 24.67 0 0 0
25/08/2022
28.58
 0 28.58 28.58 28.58 0 0 0
24/08/2022
28.58
 100 28.58 28.58 28.58 100 0 0.0
23/08/2022
25.91
 300 25.87 25.91 25.87 0 0 0
22/08/2022
30.43
 0 30.43 30.43 30.43 0 0 0
19/08/2022
32.90
 700 27.63 32.90 27.63 600 0 0.0
18/08/2022
32.49
 100 32.49 32.49 32.49 100 0 0.0
17/08/2022
28.37
 0 28.37 28.37 28.37 0 0 0
16/08/2022
28.37
 100 28.37 28.37 28.37 100 0 0.0
15/08/2022
24.67
 100 24.67 24.67 24.67 0 0 0
12/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
11/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
10/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
09/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
08/08/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
05/08/2022
28.37
 900 25.08 28.37 25.08 300 0 0.0
04/08/2022
25.50
 100 25.50 25.50 25.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |