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)
08/09/2021
17.68
 0 17.68 17.68 17.68 0 0 0
07/09/2021
17.61
 1,300 17.79 17.79 17.61 0 0 0
06/09/2021
17.61
 1,800 17.76 17.76 17.61 0 0 0
01/09/2021
16.75
 1,100 17.61 17.61 16.75 0 0 0
31/08/2021
16.31
 0 16.31 16.31 16.31 0 0 0
30/08/2021
16.31
 0 16.31 16.31 16.31 0 0 0
27/08/2021
16.34
 1,100 16.27 16.34 16.27 1,100 0 0.0
26/08/2021
16.38
 3,900 16.27 16.38 16.27 3,900 0 0.2
25/08/2021
16.27
 3,000 16.27 16.27 16.27 3,000 0 0.1
24/08/2021
16.27
 0 16.27 16.27 16.27 0 0 0
23/08/2021
16.27
 1,500 16.31 16.31 16.27 1,100 0 0.0
20/08/2021
16.31
 1,000 16.34 16.34 16.31 0 0 0
19/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
18/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
17/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
16/08/2021
17.31
 100 17.31 17.31 17.31 0 0 0
13/08/2021
17.31
 0 17.31 17.31 17.31 0 0 0
12/08/2021
17.24
 1,700 17.20 17.38 17.20 0 0 0
11/08/2021
16.98
 2,100 16.79 17.05 16.79 0 0 0
10/08/2021
16.34
 2,500 16.27 16.34 16.27 500 0 0.0
09/08/2021
16.27
 500 16.27 16.27 16.27 500 0 0.0
06/08/2021
16.27
 0 16.27 16.27 16.27 0 0 0
05/08/2021
16.27
 500 16.27 16.27 16.27 500 0 0.0
04/08/2021
16.34
 500 16.34 16.34 16.34 0 0 0
03/08/2021
16.23
 0 16.23 16.23 16.23 0 0 0
02/08/2021
16.23
 0 16.23 16.23 16.23 0 0 0
30/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
29/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
28/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
27/07/2021
16.23
 0 16.23 16.23 16.23 0 0 0
26/07/2021
16.16
 6,000 16.27 16.27 16.16 5,400 0 0.2
23/07/2021
16.23
 3,000 16.27 16.31 16.23 2,900 0 0.1
22/07/2021
16.31
 2,000 16.31 16.31 16.31 0 0 0
21/07/2021
16.27
 3,000 16.27 16.27 16.23 500 0 0.0
20/07/2021
16.20
 2,100 16.23 16.23 16.20 2,100 0 0.1
19/07/2021
16.12
 5,500 16.27 16.27 16.12 5,500 0 0.2
16/07/2021
16.27
 0 16.27 16.27 16.27 0 0 0
15/07/2021
16.27
 2,000 16.27 16.27 16.27 2,000 0 0.1
14/07/2021
16.23
 4,000 16.27 16.27 16.23 4,000 0 0.2
13/07/2021
16.27
 1,300 16.27 16.27 16.27 1,300 0 0.1
12/07/2021
16.01
 8,800 16.53 16.53 16.01 7,700 0 0.3
09/07/2021
16.34
 400 16.34 16.34 16.34 400 0 0.0
08/07/2021
16.72
 1,000 16.72 16.72 16.72 0 0 0
07/07/2021
16.68
 3,100 16.57 16.68 16.34 2,600 0 0.1
06/07/2021
16.34
 9,200 16.86 16.94 16.34 5,000 0 0.2
05/07/2021
16.90
 200 16.90 16.90 16.90 0 0 0
02/07/2021
16.72
 5,200 16.72 16.75 16.72 1,600 0 0.1
01/07/2021
16.49
 0 16.49 16.49 16.49 0 0 0
30/06/2021
16.49
 0 16.49 16.49 16.49 0 0 0
29/06/2021
16.49
 0 16.49 16.49 16.49 0 0 0
28/06/2021
16.49
 1,100 16.34 16.53 16.34 100 0 0.0
25/06/2021
16.46
 500 16.38 16.46 16.38 0 0 0
24/06/2021
16.42
 2,800 16.46 16.46 16.42 0 0 0
23/06/2021
16.46
 1,400 16.46 16.46 16.46 0 0 0
22/06/2021
16.34
 1,300 16.34 16.38 16.34 900 0 0.0
21/06/2021
16.38
 7,000 16.68 16.68 16.27 3,000 0 0
18/06/2021
16.38
 1,300 16.34 16.38 16.34 500 0 0.0
17/06/2021
16.34
 1,400 16.34 16.42 16.34 0 0 0
16/06/2021
15.94
 200 15.94 15.94 15.94 0 0 0
15/06/2021
15.97
 0 15.97 15.97 15.97 0 0 0
14/06/2021
16.16
 2,800 15.94 16.16 15.94 0 0 0
11/06/2021
15.97
 100 15.97 15.97 15.97 0 0 0
10/06/2021
15.53
 100 15.53 15.53 15.53 0 0 0
09/06/2021
15.97
 700 16.34 16.34 15.60 0 0 0
08/06/2021
15.34
 500 15.34 15.34 15.34 0 0 0
07/06/2021
15.30
 0 15.30 15.30 15.30 0 0 0
04/06/2021
15.23
 21,100 17.09 17.09 14.86 12,800 0 0.5
03/06/2021
17.09
 200 17.42 17.42 17.09 0 0 0
02/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
01/06/2021
17.09
 0 17.09 17.09 17.09 0 0 0
31/05/2021
17.01
 1,300 17.09 17.09 17.01 0 0 0
28/05/2021
17.42
 3,500 15.64 17.42 15.64 3,000 0 0.1
27/05/2021
15.64
 400 15.60 15.64 15.60 0 100 0.0
26/05/2021
15.68
 2,600 16.75 16.75 14.26 0 100 0.0
25/05/2021
16.75
 100 16.75 16.75 16.75 0 100 0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2021
17.64
 2,400 17.31 17.64 17.27 400 0 0.0
21/05/2021
17.87
 4,000 16.19 17.87 16.19 0 100 0.0
20/05/2021
16.63
 900 16.46 16.63 16.46 500 0 0.0
19/05/2021
16.50
 1,400 16.15 16.50 16.15 300 100 0.0
18/05/2021
15.60
 900 17.18 17.18 15.40 0 500 0.0
17/05/2021
14.92
 600 18.69 18.86 14.92 0 100 0.0
14/05/2021
17.49
 3,000 17.49 17.49 17.49 0 0 0
13/05/2021
17.80
 3,400 17.08 17.83 17.08 300 0 0.0
12/05/2021
17.08
 1,700 17.08 17.08 17.08 1,700 0 0.1
11/05/2021
17.08
 0 17.08 17.08 17.08 0 0 0
10/05/2021
17.11
 1,200 16.80 17.11 16.80 0 0 0
07/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
06/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
05/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
04/05/2021
16.80
 0 16.80 16.80 16.80 0 0 0
29/04/2021
16.80
 700 16.80 16.80 16.80 0 0 0
28/04/2021
16.80
 1,510 16.98 16.98 16.63 200 0 0.0
27/04/2021
17.11
 0 17.11 17.11 17.11 0 0 0
26/04/2021
16.98
 600 17.15 17.15 16.98 0 0 0
23/04/2021
17.15
 0 17.15 17.15 17.15 0 0 0
22/04/2021
17.15
 0 17.15 17.15 17.15 0 0 0
20/04/2021
17.15
 100 17.15 17.15 17.15 0 0 0
19/04/2021
17.15
 1,200 17.01 17.32 17.01 0 0 0
16/04/2021
17.01
 0 17.01 17.01 17.01 0 0 0
15/04/2021
17.01
 0 17.01 17.01 17.01 0 0 0

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