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)
14/04/2021
17.01
 100 17.01 17.01 17.01 0 0 0
13/04/2021
17.15
 7,500 17.15 17.15 16.80 0 0 0
12/04/2021
18.14
 0 18.14 18.14 18.14 0 0 0
09/04/2021
18.11
 300 17.83 18.18 18.11 0 0 0
08/04/2021
17.83
 5,952 17.11 18.18 17.11 0 0 0
07/04/2021
16.32
 5,300 15.43 16.32 15.43 0 0 0
06/04/2021
15.26
 100 15.26 15.26 15.26 0 0 0
05/04/2021
15.09
 200 15.09 15.09 15.09 0 0 0
02/04/2021
15.12
 4,700 14.75 15.12 14.58 0 0 0
01/04/2021
14.75
 2,100 14.75 14.75 14.75 0 0 0
31/03/2021
14.58
 1,200 14.58 14.58 14.58 0 0 0
30/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
29/03/2021
14.58
 0 14.58 14.58 14.58 0 0 0
26/03/2021
14.71
 0 14.71 14.71 14.71 0 0 0
25/03/2021
15.12
 13,000 14.37 15.12 14.37 0 0 0
24/03/2021
14.16
 200 14.16 14.16 14.16 0 0 0
23/03/2021
14.75
 1,500 14.23 14.75 14.23 0 0 0
22/03/2021
14.40
 3,500 14.13 14.40 14.13 0 0 0
19/03/2021
13.92
 6,800 14.06 14.06 13.89 0 0 0
18/03/2021
14.33
 1,600 13.89 14.33 13.85 0 0 0
17/03/2021
13.75
 10,700 13.79 13.79 13.75 0 8,500 -0.3
16/03/2021
13.79
 5,900 13.75 13.79 13.75 0 0 0
15/03/2021
13.72
 1,000 13.79 13.79 13.72 0 0 0
12/03/2021
13.75
 6,900 13.79 14.06 13.75 0 5,500 -0.2
11/03/2021
13.79
 8,600 13.72 13.79 11.66 2,500 7,600 -0.2
10/03/2021
13.72
 4,700 13.72 13.72 13.68 3,500 0 0.1
09/03/2021
13.68
 8,200 13.72 13.75 13.68 1,000 3,000 -0.1
08/03/2021
13.75
 18,600 12.69 14.58 13.03 100 3,000 -0.1
05/03/2021
12.69
 2,000 12.69 12.69 12.69 2,000 2,000 0
04/03/2021
12.69
 8,300 12.76 12.76 12.69 5,000 3,000 0.1
03/03/2021
12.69
 16,400 12.65 12.76 12.65 10,000 12,300 -0.1
02/03/2021
12.65
 8,400 12.65 12.65 12.65 3,000 7,400 -0.2
01/03/2021
12.65
 10,600 12.65 12.69 12.65 3,000 5,600 -0.1
26/02/2021
12.65
 1,500 12.65 12.65 12.65 0 1,500 -0.1
25/02/2021
12.65
 6,200 12.69 12.69 12.65 0 3,200 -0.1
24/02/2021
12.65
 2,000 12.69 12.69 12.65 0 1,000 0.0
23/02/2021
12.69
 0 12.69 12.69 12.69 0 0 0
22/02/2021
12.69
 6,000 12.69 12.69 12.69 0 3,000 -0.1
19/02/2021
12.69
 3,000 12.38 12.69 12.38 0 0 0
18/02/2021
13.79
 100 13.79 13.79 13.79 100 0 0.0
17/02/2021
12.00
 700 12.00 12.00 12.00 0 0 0
09/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
08/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
05/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
04/02/2021
13.55
 0 13.55 13.55 13.55 0 0 0
03/02/2021
13.55
 100 13.55 13.55 13.55 100 0 0.0
02/02/2021
12.52
 3,001 12.52 12.52 12.52 0 3,000 -0.1
01/02/2021
12.52
 2,100 14.06 14.06 12.52 100 0 0.0
29/01/2021
12.59
 0 12.59 12.59 12.59 0 0 0
28/01/2021
12.59
 6,001 12.59 12.59 12.59 0 0 0
27/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
26/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
25/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
22/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
21/01/2021
14.37
 0 14.37 14.37 14.37 0 0 0
20/01/2021
14.37
 100 14.37 14.37 14.37 100 0 0.0
19/01/2021
12.52
 2,600 12.52 12.52 12.52 0 0 0
18/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
15/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
14/01/2021
14.06
 0 14.06 14.06 14.06 0 0 0
13/01/2021
14.06
 100 14.06 14.06 14.06 100 0 0.0
12/01/2021
12.69
 3,000 12.69 12.69 12.69 0 0 0
11/01/2021
14.20
 100 14.20 14.20 14.20 100 0 0.0
08/01/2021
12.35
 1,000 12.35 12.35 12.35 0 0 0
07/01/2021
12.52
 500 12.52 12.52 12.52 0 0 0
06/01/2021
14.51
 0 14.51 14.51 14.51 0 0 0
05/01/2021
14.51
 0 14.51 14.51 14.51 0 0 0
04/01/2021
14.51
 100 14.51 14.51 14.51 100 0 0.0
31/12/2020
12.62
 0 12.62 12.62 12.62 0 0 0
30/12/2020
12.69
 1,500 12.52 12.69 12.52 0 0 0
29/12/2020
14.51
 0 14.51 14.51 14.51 0 0 0
28/12/2020
14.51
 100 14.51 14.51 14.51 100 0 0.0
25/12/2020
12.62
 2,100 12.62 12.62 12.62 0 2,100 -0.1
24/12/2020
12.62
 1,200 12.62 12.62 12.62 0 0 0
23/12/2020
12.65
 2,900 12.35 12.65 12.35 0 1,900 -0.1
22/12/2020
12.65
 1,400 12.65 12.65 12.65 0 0 0
21/12/2020
12.69
 200 13.72 13.72 12.69 100 0 0.0
18/12/2020
11.97
 3,100 11.83 11.97 11.83 0 2,600 -0.1
17/12/2020
10.97
 2,701 13.65 13.65 10.97 100 2,000 -0.1
16/12/2020
11.97
 1,200 11.87 11.97 11.87 0 1,000 0.0
15/12/2020
11.83
 1,000 11.87 11.87 11.83 0 0 0
14/12/2020
12.28
 7,300 12.21 12.31 12.04 0 600 0.0
11/12/2020
12.35
 0 12.35 12.35 12.35 0 0 0
10/12/2020
12.35
 200 12.35 12.35 12.35 0 0 0
09/12/2020
12.45
 0 12.45 12.45 12.45 0 0 0
08/12/2020
12.35
 300 12.62 12.62 12.35 100 0 0.0
07/12/2020
10.97
 12,400 10.97 10.97 10.97 0 0 0
04/12/2020
12.62
 0 12.62 12.62 12.62 0 0 0
03/12/2020
12.62
 0 12.62 12.62 12.62 0 0 0
02/12/2020
12.62
 0 12.62 12.62 12.62 0 0 0
01/12/2020
12.62
 0 12.62 12.62 12.62 0 0 0
30/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
27/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
26/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
25/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
24/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
23/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
20/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
19/11/2020
12.62
 0 12.62 12.62 12.62 0 0 0
18/11/2020
12.62
 100 12.62 12.62 12.62 100 0 0.0

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