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
(2025-10-16) 		0.50 1.89% 309,200 0 0
26.10
28
27
3 tháng
(2025-09-16) 		2 8% 309,900 0 0
24.50
28
27
6 tháng
(2025-06-18) 		3 12.50% 348,200 -4,000 -0.1
20
28
27
12 tháng
(2024-12-20) 		5.10 23.28% 602,415 -4,200 -0.1
20
28
27
24 tháng
(2023-12-26) 		8.19 43.57% 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)
21/07/2021
17.43
 3,000 17.43 17.43 17.39 500 0 0.0
20/07/2021
17.35
 2,100 17.39 17.39 17.35 2,100 0 0.1
19/07/2021
17.27
 5,500 17.43 17.43 17.27 5,500 0 0.2
16/07/2021
17.43
 0 17.43 17.43 17.43 0 0 0
15/07/2021
17.43
 2,000 17.43 17.43 17.43 2,000 0 0.1
14/07/2021
17.39
 4,000 17.43 17.43 17.39 4,000 0 0.2
13/07/2021
17.43
 1,300 17.43 17.43 17.43 1,300 0 0.1
12/07/2021
17.15
 8,800 17.71 17.71 17.15 7,700 0 0.3
09/07/2021
17.51
 400 17.51 17.51 17.51 400 0 0.0
08/07/2021
17.91
 1,000 17.91 17.91 17.91 0 0 0
07/07/2021
17.87
 3,100 17.75 17.87 17.51 2,600 0 0.1
06/07/2021
17.51
 9,200 18.06 18.14 17.51 5,000 0 0.2
05/07/2021
18.10
 200 18.10 18.10 18.10 0 0 0
02/07/2021
17.91
 5,200 17.91 17.95 17.91 1,600 0 0.1
01/07/2021
17.67
 0 17.67 17.67 17.67 0 0 0
30/06/2021
17.67
 0 17.67 17.67 17.67 0 0 0
29/06/2021
17.67
 0 17.67 17.67 17.67 0 0 0
28/06/2021
17.67
 1,100 17.51 17.71 17.51 100 0 0.0
25/06/2021
17.63
 500 17.55 17.63 17.55 0 0 0
24/06/2021
17.59
 2,800 17.63 17.63 17.59 0 0 0
23/06/2021
17.63
 1,400 17.63 17.63 17.63 0 0 0
22/06/2021
17.51
 1,300 17.51 17.55 17.51 900 0 0.0
21/06/2021
17.55
 7,000 17.87 17.87 17.43 3,000 0 0
18/06/2021
17.55
 1,300 17.51 17.55 17.51 500 0 0.0
17/06/2021
17.51
 1,400 17.51 17.59 17.51 0 0 0
16/06/2021
17.07
 200 17.07 17.07 17.07 0 0 0
15/06/2021
17.11
 0 17.11 17.11 17.11 0 0 0
14/06/2021
17.31
 2,800 17.07 17.31 17.07 0 0 0
11/06/2021
17.11
 100 17.11 17.11 17.11 0 0 0
10/06/2021
16.63
 100 16.63 16.63 16.63 0 0 0
09/06/2021
17.11
 700 17.51 17.51 16.71 0 0 0
08/06/2021
16.43
 500 16.43 16.43 16.43 0 0 0
07/06/2021
16.39
 0 16.39 16.39 16.39 0 0 0
04/06/2021
16.31
 21,100 18.30 18.30 15.92 12,800 0 0.5
03/06/2021
18.30
 200 18.66 18.66 18.30 0 0 0
02/06/2021
18.30
 0 18.30 18.30 18.30 0 0 0
01/06/2021
18.30
 0 18.30 18.30 18.30 0 0 0
31/05/2021
18.22
 1,300 18.30 18.30 18.22 0 0 0
28/05/2021
18.66
 3,500 16.75 18.66 16.75 3,000 0 0.1
27/05/2021
16.75
 400 16.71 16.75 16.71 0 100 -0.0
26/05/2021
16.79
 2,600 17.95 17.95 15.28 0 100 -0.0
25/05/2021
17.95
 100 17.95 17.95 17.95 0 100 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2021
18.90
 2,400 18.54 18.90 18.50 400 0 0.0
21/05/2021
19.14
 4,000 17.34 19.14 17.34 0 100 -0.0
20/05/2021
17.82
 900 17.63 17.82 17.63 500 0 0.0
19/05/2021
17.67
 1,400 17.30 17.67 17.30 300 100 0.0
18/05/2021
16.71
 900 18.40 18.40 16.49 0 500 -0.0
17/05/2021
15.98
 600 20.02 20.20 15.98 0 100 -0.0
14/05/2021
18.73
 3,000 18.73 18.73 18.73 0 0 0
13/05/2021
19.07
 3,400 18.29 19.10 18.29 300 0 0.0
12/05/2021
18.29
 1,700 18.29 18.29 18.29 1,700 0 0.1
11/05/2021
18.29
 0 18.29 18.29 18.29 0 0 0
10/05/2021
18.33
 1,200 18.00 18.33 18.00 0 0 0
07/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
06/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
05/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
04/05/2021
18.00
 0 18.00 18.00 18.00 0 0 0
29/04/2021
18.00
 700 18.00 18.00 18.00 0 0 0
28/04/2021
18.00
 1,510 18.18 18.18 17.82 200 0 0.0
27/04/2021
18.33
 0 18.33 18.33 18.33 0 0 0
26/04/2021
18.18
 600 18.37 18.37 18.18 0 0 0
23/04/2021
18.37
 0 18.37 18.37 18.37 0 0 0
22/04/2021
18.37
 0 18.37 18.37 18.37 0 0 0
20/04/2021
18.37
 100 18.37 18.37 18.37 0 0 0
19/04/2021
18.37
 1,200 18.22 18.55 18.22 0 0 0
16/04/2021
18.22
 0 18.22 18.22 18.22 0 0 0
15/04/2021
18.22
 0 18.22 18.22 18.22 0 0 0
14/04/2021
18.22
 100 18.22 18.22 18.22 0 0 0
13/04/2021
18.37
 7,500 18.37 18.37 18.00 0 0 0
12/04/2021
19.43
 0 19.43 19.43 19.43 0 0 0
09/04/2021
19.40
 300 19.10 19.47 19.40 0 0 0
08/04/2021
19.10
 5,952 18.33 19.47 18.33 0 0 0
07/04/2021
17.49
 5,300 16.53 17.49 16.53 0 0 0
06/04/2021
16.35
 100 16.35 16.35 16.35 0 0 0
05/04/2021
16.16
 200 16.16 16.16 16.16 0 0 0
02/04/2021
16.20
 4,700 15.80 16.20 15.61 0 0 0
01/04/2021
15.80
 2,100 15.80 15.80 15.80 0 0 0
31/03/2021
15.61
 1,200 15.61 15.61 15.61 0 0 0
30/03/2021
15.61
 0 15.61 15.61 15.61 0 0 0
29/03/2021
15.61
 0 15.61 15.61 15.61 0 0 0
26/03/2021
15.76
 0 15.76 15.76 15.76 0 0 0
25/03/2021
16.20
 13,000 15.39 16.20 15.39 0 0 0
24/03/2021
15.17
 200 15.17 15.17 15.17 0 0 0
23/03/2021
15.80
 1,500 15.25 15.80 15.25 0 0 0
22/03/2021
15.43
 3,500 15.13 15.43 15.13 0 0 0
19/03/2021
14.91
 6,800 15.06 15.06 14.88 0 0 0
18/03/2021
15.36
 1,600 14.88 15.36 14.84 0 0 0
17/03/2021
14.73
 10,700 14.77 14.77 14.73 0 8,500 -0.3
16/03/2021
14.77
 5,900 14.73 14.77 14.73 0 0 0
15/03/2021
14.69
 1,000 14.77 14.77 14.69 0 0 0
12/03/2021
14.73
 6,900 14.77 15.06 14.73 0 5,500 -0.2
11/03/2021
14.77
 8,600 14.69 14.77 12.49 2,500 7,600 -0.2
10/03/2021
14.69
 4,700 14.69 14.69 14.66 3,500 0 0.1
09/03/2021
14.66
 8,200 14.69 14.73 14.66 1,000 3,000 -0.1
08/03/2021
14.73
 18,600 13.59 15.61 13.96 100 3,000 -0.1
05/03/2021
13.59
 2,000 13.59 13.59 13.59 2,000 2,000 0
04/03/2021
13.59
 8,300 13.67 13.67 13.59 5,000 3,000 0.1
03/03/2021
13.59
 16,400 13.56 13.67 13.56 10,000 12,300 -0.1
02/03/2021
13.56
 8,400 13.56 13.56 13.56 3,000 7,400 -0.2
01/03/2021
13.56
 10,600 13.56 13.59 13.56 3,000 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |