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
(2026-08-19) 		0 0% 0 0 0
27
29.70
29.70
2 tháng
(2026-07-20) 		8.40 39.44% 900 0 0
21.30
29.80
29.70
3 tháng
(2026-06-22) 		1.60 5.69% 5,700 0 0
21.20
29.80
29.70
6 tháng
(2026-03-23) 		1.60 5.69% 10,100 -3,900 -0.1
21.20
29.80
29.70
12 tháng
(2025-09-23) 		6.36 27.25% 456,300 -3,900 -0.1
21.20
29.80
29.70
24 tháng
(2024-09-30) 		7.32 32.72% 847,892 -8,100 -0.2
18.08
29.80
29.70
36 tháng
(2023-10-04) 		13.46 82.91% 1,282,889 -13,500 -0.3
15.08
29.80
29.70
60 tháng
(2021-10-14) 		14.25 92.20% 2,240,754 -261,800 -2.1
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)
17/11/2022
19.04
 0 19.04 19.04 19.04 0 0 0
16/11/2022
19.04
 500 19.04 19.04 19.04 0 0 0
15/11/2022
18.43
 1,500 18.43 18.43 18.43 0 0 0
14/11/2022
20.65
 100 20.65 20.65 20.65 0 0 0
11/11/2022
20.65
 800 20.65 20.65 18.58 0 0 0
10/11/2022
21.81
 3,000 19.19 21.81 19.19 0 0 0
09/11/2022
19.89
 0 19.89 19.89 19.89 0 0 0
08/11/2022
19.89
 100 19.89 19.89 19.89 0 0 0
07/11/2022
20.65
 100 20.65 20.65 20.65 0 0 0
04/11/2022
18.12
 400 17.97 18.12 17.97 0 0 0
03/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
02/11/2022
21.04
 0 21.04 21.04 21.04 0 0 0
01/11/2022
21.34
 200 20.73 21.34 20.73 0 0 0
31/10/2022
21.34
 100 21.34 21.34 21.34 0 0 0
28/10/2022
20.65
 200 18.73 20.65 18.73 0 0 0
27/10/2022
19.96
 301 21.50 21.50 19.96 0 0 0
26/10/2022
22.50
 100 22.50 22.50 22.50 0 0 0
25/10/2022
19.96
 30,000 19.96 19.96 19.96 0 0 0
24/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
21/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
20/10/2022
22.19
 0 22.19 22.19 22.19 0 0 0
19/10/2022
22.19
 200 22.19 22.19 22.19 0 0 0
18/10/2022
19.96
 2,100 21.11 21.11 19.96 0 0 0
17/10/2022
21.88
 100 21.88 21.88 21.88 0 0 0
14/10/2022
21.50
 5,700 21.50 21.50 21.50 0 0 0
13/10/2022
23.03
 100 23.03 23.03 23.03 0 0 0
12/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
11/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
10/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
07/10/2022
22.34
 0 22.34 22.34 22.34 0 0 0
06/10/2022
22.34
 100 22.34 22.34 22.34 0 0 0
05/10/2022
22.34
 200 23.49 23.49 22.34 0 0 0
04/10/2022
23.57
 300 23.57 23.57 23.57 0 0 0
03/10/2022
23.57
 500 23.65 23.65 23.42 0 0 0
30/09/2022
22.96
 0 22.96 22.96 22.96 0 0 0
29/09/2022
22.50
 3,500 23.03 23.03 22.50 0 0 0
28/09/2022
23.72
 100 23.72 23.72 23.72 0 0 0
27/09/2022
21.58
 200 21.58 21.58 21.58 0 0 0
26/09/2022
25.34
 0 25.34 25.34 25.34 0 0 0
23/09/2022
25.34
 100 25.34 25.34 25.34 0 0 0
22/09/2022
22.27
 1,700 23.80 23.80 22.27 0 0 0
21/09/2022
23.80
 0 23.80 23.80 23.80 0 0 0
20/09/2022
23.80
 0 23.80 23.80 23.80 0 0 0
19/09/2022
22.27
 300 25.49 25.49 22.27 0 0 0
16/09/2022
25.72
 100 25.72 25.72 25.72 0 0 0
15/09/2022
23.03
 2,700 26.03 26.03 23.03 0 0 0
14/09/2022
26.87
 1,100 24.11 26.87 24.11 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
28.33
 100 28.33 28.33 28.33 0 0 0
12/09/2022
24.49
 600 25.68 25.68 24.49 0 0 0
09/09/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
08/09/2022
25.72
 500 27.45 27.45 25.72 0 0 0
07/09/2022
24.80
 1,100 25.03 25.03 24.80 0 1,000 -0.1
06/09/2022
29.18
 100 29.18 29.18 29.18 100 0 0.0
05/09/2022
26.87
 2,800 29.56 29.56 26.87 100 0 0.0
31/08/2022
28.60
 5,900 25.57 28.60 25.57 2,100 2,500 0.0
30/08/2022
25.57
 7,000 24.95 26.49 24.95 100 4,800 -0.3
29/08/2022
25.34
 131 25.34 25.34 25.34 100 0 0.0
26/08/2022
23.03
 400 23.07 23.07 23.03 0 0 0
25/08/2022
26.68
 0 26.68 26.68 26.68 0 0 0
24/08/2022
26.68
 100 26.68 26.68 26.68 100 0 0.0
23/08/2022
24.19
 300 24.15 24.19 24.15 0 0 0
22/08/2022
28.41
 0 28.41 28.41 28.41 0 0 0
19/08/2022
30.71
 700 25.80 30.71 25.80 600 0 0.0
18/08/2022
30.33
 100 30.33 30.33 30.33 100 0 0.0
17/08/2022
26.49
 0 26.49 26.49 26.49 0 0 0
16/08/2022
26.49
 100 26.49 26.49 26.49 100 0 0.0
15/08/2022
23.03
 100 23.03 23.03 23.03 0 0 0
12/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
11/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
10/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
09/08/2022
26.87
 0 26.87 26.87 26.87 0 0 0
08/08/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
05/08/2022
26.49
 900 23.42 26.49 23.42 300 0 0.0
04/08/2022
23.80
 100 23.80 23.80 23.80 0 0 0
03/08/2022
27.41
 0 27.41 27.41 27.41 0 0 0
02/08/2022
26.07
 1,810 34.17 34.17 26.07 300 200 0.0
01/08/2022
30.63
 0 30.63 30.63 30.63 0 0 0
29/07/2022
32.98
 7,900 24.38 32.98 24.38 6,700 5,000 0.1
28/07/2022
28.68
 0 28.68 28.68 28.68 0 0 0
27/07/2022
28.68
 100 28.68 28.68 28.68 100 0 0.0
26/07/2022
24.95
 0 24.95 24.95 24.95 0 0 0
25/07/2022
24.95
 0 24.95 24.95 24.95 0 0 0
22/07/2022
26.83
 200 23.03 26.83 23.03 100 0 0.0
21/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
20/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
19/07/2022
26.87
 0 26.87 26.87 26.87 0 0 0
18/07/2022
26.87
 100 26.87 26.87 26.87 100 0 0.0
15/07/2022
26.87
 200 25.34 26.87 25.34 200 0 0.0
14/07/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
13/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
12/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
11/07/2022
27.76
 0 27.76 27.76 27.76 0 0 0
08/07/2022
26.87
 300 29.56 29.56 26.83 100 0 0.0
07/07/2022
25.72
 0 25.72 25.72 25.72 0 0 0
06/07/2022
24.95
 200 26.49 26.49 24.95 100 0 0.0
05/07/2022
26.87
 300 23.49 26.87 23.49 200 0 0.0
04/07/2022
27.64
 100 27.64 27.64 27.64 100 0 0.0
01/07/2022
28.41
 1,800 29.18 31.10 23.80 400 0 0.0
30/06/2022
31.33
 1,900 26.49 31.33 26.49 1,900 100 0.1
29/06/2022
27.26
 100 27.26 27.26 27.26 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc