CTCP May Hữu Nghị (hni)

27
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
(2025-11-17) 		0.50 1.89% 1,800 0 0
26.50
27
27
2 tháng
(2025-10-17) 		0.50 1.89% 309,200 0 0
26.10
28
27
3 tháng
(2025-09-17) 		2 8% 309,900 0 0
24.50
28
27
6 tháng
(2025-06-19) 		3.50 14.89% 348,200 -4,000 -0.1
20
28
27
12 tháng
(2024-12-23) 		4.91 22.23% 599,015 -4,200 -0.1
20
28
27
24 tháng
(2023-12-27) 		10.84 67.11% 1,132,441 -9,600 -0.2
16.16
28
27
36 tháng
(2023-01-03) 		5.86 27.74% 1,791,043 -372,200 -7.8
16.16
28
27
60 tháng
(2021-01-11) 		11.79 77.53% 2,593,714 -168,400 2.0
12.86
35.32
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
17.67
 0 17.67 17.67 17.67 0 0 0
10/12/2021
17.67
 100 17.67 17.67 17.67 0 0 0
09/12/2021
19.06
 3,500 19.22 19.22 19.06 1,000 0 0.0
08/12/2021
19.30
 100 19.30 19.30 19.30 100 0 0.0
07/12/2021
17.67
 100 17.67 17.67 17.67 0 0 0
06/12/2021
19.38
 0 19.38 19.38 19.38 0 0 0
03/12/2021
19.38
 100 19.38 19.38 19.38 100 0 0.0
02/12/2021
18.54
 100 18.54 18.54 18.54 0 0 0
01/12/2021
19.06
 5,900 18.98 19.10 18.98 0 0 0
30/11/2021
19.30
 100 19.30 19.30 19.30 100 0 0.0
29/11/2021
18.66
 500 17.51 18.66 17.51 100 0 0.0
26/11/2021
18.70
 4,700 18.50 18.94 18.50 3,300 0 0.2
25/11/2021
17.59
 200 17.51 17.59 17.51 0 100 -0.0
24/11/2021
18.66
 8,000 18.30 18.66 18.26 7,900 0 0.4
23/11/2021
17.55
 2,100 17.35 17.55 17.35 0 100 -0.0
22/11/2021
17.59
 23,800 18.82 18.86 17.59 23,600 8,000 0.7
19/11/2021
17.35
 0 17.35 17.35 17.35 0 0 0
18/11/2021
17.91
 18,500 17.51 17.91 17.31 7,100 0 0.3
17/11/2021
19.42
 31,300 17.47 19.42 14.84 9,300 0 0.4
16/11/2021
17.43
 100 17.43 17.43 17.43 0 100 -0.0
15/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
12/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
11/11/2021
17.75
 0 17.75 17.75 17.75 0 0 0
10/11/2021
17.75
 100 17.75 17.75 17.75 0 100 -0.0
09/11/2021
19.70
 3,900 18.30 19.70 18.30 3,800 0 0.2
08/11/2021
17.31
 0 17.31 17.31 17.31 0 0 0
05/11/2021
17.31
 100 17.31 17.31 17.31 0 100 -0.0
04/11/2021
18.70
 1,100 18.30 18.70 18.30 1,100 0 0.1
03/11/2021
18.30
 1,000 18.30 18.30 18.30 1,000 0 0.0
02/11/2021
17.31
 100 17.31 17.31 17.31 0 100 -0.0
01/11/2021
19.10
 500 19.10 19.10 19.10 0 0 0
29/10/2021
19.06
 1,100 17.11 19.06 17.11 300 100 0.0
28/10/2021
18.30
 1,300 18.26 18.30 18.26 700 0 0.0
27/10/2021
17.03
 0 17.03 17.03 17.03 0 0 0
26/10/2021
18.34
 2,100 16.95 18.34 16.95 2,100 2,000 0.0
25/10/2021
18.30
 32,900 18.22 18.30 18.22 31,900 0 1.5
22/10/2021
17.11
 0 17.11 17.11 17.11 0 0 0
21/10/2021
16.91
 300 17.51 17.51 16.91 0 200 -0.0
20/10/2021
16.95
 200 17.15 17.15 16.95 0 200 -0.0
19/10/2021
17.51
 2,000 17.55 17.55 17.51 1,900 2,000 -0.0
18/10/2021
18.30
 2,000 18.10 18.30 18.10 2,000 0 0.1
15/10/2021
17.59
 4,000 17.59 17.59 17.59 3,100 0 0.1
14/10/2021
16.55
 0 16.55 16.55 16.55 0 0 0
13/10/2021
17.91
 5,600 16.43 17.91 16.39 5,500 5,100 0.0
12/10/2021
18.50
 1,900 18.46 18.50 18.46 1,900 0 0.1
11/10/2021
17.67
 0 17.67 17.67 17.67 0 0 0
08/10/2021
17.43
 1,942 17.67 17.71 17.43 1,900 100 0.1
07/10/2021
18.06
 5,300 17.51 18.06 15.52 4,800 5,200 -0.0
06/10/2021
17.43
 3,400 18.10 18.30 17.43 3,400 100 0.2
05/10/2021
17.91
 1,100 17.91 17.91 17.91 1,100 0 0.0
04/10/2021
17.55
 6,000 18.06 18.10 17.55 2,000 0 0.1
01/10/2021
18.62
 0 18.62 18.62 18.62 0 0 0
30/09/2021
18.62
 100 18.62 18.62 18.62 100 0 0.0
29/09/2021
17.55
 100 17.55 17.55 17.55 0 100 -0.0
28/09/2021
18.66
 800 18.66 18.66 18.66 800 0 0.0
27/09/2021
18.50
 3,300 18.66 18.66 18.50 3,300 0 0.2
24/09/2021
17.75
 4,100 17.75 18.30 17.75 3,400 4,100 -0.0
23/09/2021
18.50
 14,100 18.06 18.50 18.06 13,900 0 0.6
22/09/2021
17.95
 1,500 18.30 18.30 17.95 1,000 1,500 -0.0
21/09/2021
18.30
 9,400 18.30 18.30 18.30 9,400 0 0.4
20/09/2021
17.71
 6,100 18.62 18.62 17.71 5,600 6,100 -0.0
17/09/2021
18.62
 1,400 18.62 18.62 18.62 1,400 0 0.1
16/09/2021
18.62
 4,400 17.71 18.62 17.71 4,000 100 0.2
15/09/2021
18.62
 5,600 18.66 18.66 18.62 5,600 0 0.3
14/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
13/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
10/09/2021
18.78
 0 18.78 18.78 18.78 0 0 0
09/09/2021
18.78
 700 18.78 18.78 18.78 0 0 0
08/09/2021
18.94
 0 18.94 18.94 18.94 0 0 0
07/09/2021
18.86
 1,300 19.06 19.06 18.86 0 0 0
06/09/2021
18.86
 1,800 19.02 19.02 18.86 0 0 0
01/09/2021
17.95
 1,100 18.86 18.86 17.95 0 0 0
31/08/2021
17.47
 0 17.47 17.47 17.47 0 0 0
30/08/2021
17.47
 0 17.47 17.47 17.47 0 0 0
27/08/2021
17.51
 1,100 17.43 17.51 17.43 1,100 0 0.0
26/08/2021
17.55
 3,900 17.43 17.55 17.43 3,900 0 0.2
25/08/2021
17.43
 3,000 17.43 17.43 17.43 3,000 0 0.1
24/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
23/08/2021
17.43
 1,500 17.47 17.47 17.43 1,100 0 0.0
20/08/2021
17.47
 1,000 17.51 17.51 17.47 0 0 0
19/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
18/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
17/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
16/08/2021
18.54
 100 18.54 18.54 18.54 0 0 0
13/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
12/08/2021
18.46
 1,700 18.42 18.62 18.42 0 0 0
11/08/2021
18.18
 2,100 17.99 18.26 17.99 0 0 0
10/08/2021
17.51
 2,500 17.43 17.51 17.43 500 0 0.0
09/08/2021
17.43
 500 17.43 17.43 17.43 500 0 0.0
06/08/2021
17.43
 0 17.43 17.43 17.43 0 0 0
05/08/2021
17.43
 500 17.43 17.43 17.43 500 0 0.0
04/08/2021
17.51
 500 17.51 17.51 17.51 0 0 0
03/08/2021
17.39
 0 17.39 17.39 17.39 0 0 0
02/08/2021
17.39
 0 17.39 17.39 17.39 0 0 0
30/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
29/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
28/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
27/07/2021
17.39
 0 17.39 17.39 17.39 0 0 0
26/07/2021
17.31
 6,000 17.43 17.43 17.31 5,400 0 0.2
23/07/2021
17.39
 3,000 17.43 17.47 17.39 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |