CTCP May Hữu Nghị (hni)

23.50
0.50
(2.17%)
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
(2024-10-23) 		-2 -7.84% 34,822 0 0
23
25.50
23.50
2 tháng
(2024-09-23) 		0.90 3.98% 54,831 0 0
22.60
25.70
23.50
3 tháng
(2024-08-26) 		-1.50 -6% 84,387 0 0
22.50
26.40
23.50
6 tháng
(2024-05-27) 		-0.45 -1.88% 302,852 0 0
22.50
27.50
23.50
12 tháng
(2023-11-28) 		3.31 16.37% 425,913 -5,400 -0.1
17.19
27.50
23.50
24 tháng
(2022-12-05) 		0.58 2.52% 1,092,915 -368,000 -7.7
17.19
27.50
23.50
36 tháng
(2021-12-08) 		2.97 14.47% 1,300,980 -332,500 -5.6
17.19
37.58
23.50
60 tháng
(2019-12-19) 		9.44 67.11% 1,982,041 -174,300 1.8
10.94
37.58
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
11.45
 0 11.45 11.45 11.45 0 0 0
19/04/2019
11.45
 100 11.45 11.45 11.45 0 100 -0.0
18/04/2019
12.84
 100 12.84 12.84 12.84 0 0 0
17/04/2019
11.79
 0 11.79 11.79 11.79 0 0 0
16/04/2019
11.79
 0 11.79 11.79 11.79 0 0 0
12/04/2019
11.79
 100 11.79 11.79 11.79 0 100 -0.0
11/04/2019
12.94
 200 12.78 12.94 12.78 0 0 0
10/04/2019
11.26
 0 11.26 11.26 11.26 0 0 0
09/04/2019
11.26
 5 11.26 11.26 11.26 0 0 0
08/04/2019
11.26
 100 11.26 11.26 11.26 0 100 -0.0
05/04/2019
13.21
 0 13.21 13.21 13.21 0 0 0
04/04/2019
13.24
 1,500 12.91 13.24 12.91 100 0 0.0
03/04/2019
12.91
 1,000 12.91 12.91 12.91 0 0 0
02/04/2019
12.61
 400 12.61 12.61 12.61 400 0 0.0
01/04/2019
12.61
 620 10.73 12.61 10.73 0 100 -0.0
29/03/2019
12.61
 100 12.61 12.61 12.61 100 0 0.0
28/03/2019
12.61
 1 12.61 12.61 12.61 0 0 0
27/03/2019
12.61
 100 12.61 12.61 12.61 0 0 0
26/03/2019
10.99
 154 10.99 10.99 10.99 0 100 -0.0
25/03/2019
12.91
 100 12.91 12.91 12.91 100 0 0.0
22/03/2019
13.24
 800 12.91 13.24 12.91 100 0 0.0
21/03/2019
12.91
 1,001 12.91 12.91 12.91 0 0 0
20/03/2019
12.58
 0 12.58 12.58 12.58 0 0 0
19/03/2019
12.58
 0 12.58 12.58 12.58 0 0 0
18/03/2019
12.58
 55 12.58 12.58 12.58 0 0 0
15/03/2019
12.58
 0 12.58 12.58 12.58 0 0 0
14/03/2019
12.58
 0 12.58 12.58 12.58 0 0 0
13/03/2019
12.58
 100 12.58 12.58 12.58 100 0 0.0
12/03/2019
12.58
 1,010 12.58 12.58 12.58 0 0 0
11/03/2019
12.25
 10 12.25 12.25 12.25 0 0 0
08/03/2019
12.25
 10,000 12.25 12.25 12.25 0 0 0
07/03/2019
11.75
 0 11.75 11.75 11.75 0 0 0
06/03/2019
11.75
 4 11.75 11.75 11.75 0 0 0
05/03/2019
11.75
 0 11.75 11.75 11.75 0 0 0
04/03/2019
11.75
 0 11.75 11.75 11.75 0 0 0
01/03/2019
11.75
 0 11.75 11.75 11.75 0 0 0
28/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
27/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
26/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
25/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
22/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
21/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
20/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
19/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
18/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
15/02/2019
11.75
 0 11.75 11.75 11.75 0 0 0
14/02/2019
11.75
 100 11.75 11.75 11.75 0 0 0
13/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
12/02/2019
10.46
 0 10.46 10.46 10.46 0 0 0
11/02/2019
10.46
 100 10.46 10.46 10.46 0 100 -0.0
01/02/2019
11.52
 1 11.52 11.52 11.52 0 0 0
31/01/2019
11.52
 0 11.52 11.52 11.52 0 0 0
30/01/2019
11.52
 0 11.52 11.52 11.52 0 0 0
29/01/2019
11.52
 0 11.52 11.52 11.52 0 0 0
28/01/2019
11.52
 0 11.52 11.52 11.52 0 0 0
25/01/2019
11.52
 0 11.52 11.52 11.52 0 0 0
24/01/2019
11.52
 100 11.52 11.52 11.52 0 0 0
23/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
22/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
21/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
18/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
17/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
16/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
15/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
14/01/2019
11.49
 100 11.49 11.49 11.49 0 100 -0.0
11/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
10/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
09/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
08/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
07/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
04/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
03/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
02/01/2019
11.49
 0 11.49 11.49 11.49 0 0 0
28/12/2018
11.49
 0 11.49 11.49 11.49 0 0 0
27/12/2018
11.49
 0 11.49 11.49 11.49 0 0 0
26/12/2018
11.49
 0 11.49 11.49 11.49 0 0 0
25/12/2018
11.49
 0 11.49 11.49 11.49 0 0 0
24/12/2018
11.49
 100 11.49 11.49 11.49 0 0 0
21/12/2018
10.00
 0 10.00 10.00 10.00 0 0 0
20/12/2018
10.00
 0 10.00 10.00 10.00 0 0 0
19/12/2018
10.00
 100 10.00 10.00 10.00 0 100 -0.0
18/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
17/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
14/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
13/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
12/12/2018
11.75
 100 11.75 11.75 11.75 0 0 0
11/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
10/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
11.75
 2,000 11.75 11.75 11.75 0 0 0
06/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
05/12/2018
11.75
 0 11.75 11.75 11.75 0 0 0
04/12/2018
11.75
 100 11.75 11.75 11.75 0 0 0
03/12/2018
11.28
 0 11.28 11.28 11.28 0 0 0
30/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
29/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
28/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
27/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
26/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
23/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0
22/11/2018
11.28
 0 11.28 11.28 11.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |