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
(2026-09-08) 		-0.70 -2.36% 1,000 -1,000 0
27
29.70
27
2 tháng
(2026-08-10) 		-0.70 -2.36% 1,000 -1,000 0
27
29.70
27
3 tháng
(2026-07-10) 		7.70 36.15% 1,900 -1,000 0
21.30
29.80
27
6 tháng
(2026-04-13) 		0.90 3.20% 11,100 -4,900 -0.1
21.20
29.80
27
12 tháng
(2025-10-13) 		4.26 17.22% 456,600 -4,900 -0.1
21.20
29.80
27
24 tháng
(2024-10-18) 		6.62 29.60% 826,078 -9,100 -0.2
18.08
29.80
27
36 tháng
(2023-10-24) 		11.77 68.34% 1,246,563 -14,500 -0.3
15.08
29.80
27
60 tháng
(2021-11-03) 		11.91 69.72% 2,152,930 -288,200 -3.5
15.08
32.98
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2018
8.83
 1,200 8.86 8.88 8.83 1,100 0 0.0
28/05/2018
8.86
 1,300 8.93 8.93 8.86 0 0 0
25/05/2018
9.06
 6,100 8.86 9.06 8.80 2,500 0 0.1
24/05/2018
8.83
 4,400 9.22 9.22 8.80 1,100 0 0.0
23/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
22/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
21/05/2018
9.37
 0 9.37 9.37 9.37 0 0 0
18/05/2018
9.37
 5,700 9.37 9.37 9.37 5,700 0 0.2
17/05/2018
9.37
 17,649 9.37 9.37 9.37 0 0 0
16/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
15/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
14/05/2018
9.35
 900 9.58 9.58 9.35 0 0 0
11/05/2018
9.32
 0 9.32 9.32 9.32 0 0 0
10/05/2018
9.32
 1,000 9.32 9.32 9.32 0 0 0
09/05/2018
9.35
 700 10.33 10.33 9.35 700 0 0.0
08/05/2018
10.36
 1,200 10.49 10.49 10.33 0 0 0
07/05/2018
9.19
 300 9.19 9.19 9.19 0 0 0
04/05/2018
9.19
 0 9.19 9.19 9.19 0 0 0
03/05/2018
9.19
 100 9.19 9.19 9.19 0 0 0
02/05/2018
9.48
 0 9.48 9.48 9.48 0 0 0
27/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
26/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
24/04/2018
9.48
 0 9.48 9.48 9.48 0 0 0
23/04/2018
9.32
 400 9.97 9.97 9.32 0 0 0
20/04/2018
9.32
 0 9.32 9.32 9.32 0 0 0
19/04/2018
9.32
 0 9.32 9.32 9.32 0 0 0
18/04/2018
9.32
 1,800 9.32 9.32 9.32 1,800 0 0.1
17/04/2018
9.32
 6,100 9.32 9.32 9.32 0 0 0
16/04/2018
9.32
 700 9.32 9.32 9.32 200 0 0.0
13/04/2018
9.32
 700 9.58 9.58 9.32 300 0 0.0
12/04/2018
9.32
 700 9.32 9.32 9.32 0 0 0
11/04/2018
8.93
 100 8.93 8.93 8.93 0 0 0
10/04/2018
8.93
 300 8.93 8.93 8.93 0 0 0
09/04/2018
8.65
 3,200 9.55 9.58 8.62 0 0 0
06/04/2018
8.34
 1,100 8.80 8.80 8.34 0 0 0
05/04/2018
7.51
 500 8.83 8.83 7.51 0 0 0
04/04/2018
8.80
 1 8.80 8.80 8.80 0 0 0
03/04/2018
8.80
 100 8.80 8.80 8.80 0 0 0
02/04/2018
8.16
 100 8.16 8.16 8.16 0 100 0.0
30/03/2018
9.32
 2 9.32 9.32 9.32 0 0 0
29/03/2018
9.32
 23 9.32 9.32 9.32 0 0 0
28/03/2018
9.32
 0 9.32 9.32 9.32 0 0 0
27/03/2018
9.32
 100 9.32 9.32 9.32 0 0 0
26/03/2018
8.73
 32 8.73 8.73 8.73 0 0 0
23/03/2018
8.73
 0 8.73 8.73 8.73 0 0 0
22/03/2018
8.73
 0 8.73 8.73 8.73 0 0 0
21/03/2018
8.08
 301 9.04 9.04 8.08 0 0 0
20/03/2018
8.54
 0 8.54 8.54 8.54 0 0 0
19/03/2018
8.54
 200 8.54 8.54 8.54 0 0 0
16/03/2018
8.08
 100 8.08 8.08 8.08 0 100 0.0
15/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
14/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
13/03/2018
8.91
 0 8.91 8.91 8.91 0 0 0
12/03/2018
8.91
 100 8.91 8.91 8.91 0 0 0
09/03/2018
7.77
 0 7.77 7.77 7.77 0 0 0
08/03/2018
7.77
 0 7.77 7.77 7.77 0 0 0
07/03/2018
7.77
 100 7.77 7.77 7.77 0 100 0.0
06/03/2018
9.06
 0 9.06 9.06 9.06 0 0 0
05/03/2018
9.06
 800 9.06 9.06 9.06 0 0 0
02/03/2018
9.06
 0 9.06 9.06 9.06 0 0 0
01/03/2018
9.06
 0 9.06 9.06 9.06 0 0 0
28/02/2018
9.06
 200 9.06 9.06 9.06 0 0 0
27/02/2018
9.09
 0 9.09 9.09 9.09 0 0 0
26/02/2018
9.09
 100 9.09 9.09 9.09 0 0 0
23/02/2018
9.27
 0 9.27 9.27 9.27 0 0 0
22/02/2018
9.27
 0 9.27 9.27 9.27 0 0 0
21/02/2018
9.27
 0 9.27 9.27 9.27 0 0 0
13/02/2018
9.27
 0 9.27 9.27 9.27 0 0 0
12/02/2018
9.27
 100 9.27 9.27 9.27 0 0 0
09/02/2018
8.93
 3,000 6.73 8.93 6.73 0 0 0
08/02/2018
7.77
 0 7.77 7.77 7.77 0 0 0
07/02/2018
7.77
 100 7.77 7.77 7.77 0 100 0.0
06/02/2018
9.01
 0 9.01 9.01 9.01 0 0 0
05/02/2018
9.01
 0 9.01 9.01 9.01 0 0 0
02/02/2018
9.01
 0 9.01 9.01 9.01 0 0 0
01/02/2018
9.01
 0 9.01 9.01 9.01 0 0 0
31/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
30/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
29/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
26/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
25/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
24/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
23/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
22/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
19/01/2018
9.01
 300 9.01 9.01 9.01 0 0 0
18/01/2018
9.01
 23 9.01 9.01 9.01 0 0 0
17/01/2018
9.01
 0 9.01 9.01 9.01 0 0 0
16/01/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/01/2018
9.01
 100 9.01 9.01 9.01 0 100 0.0
15/01/2018
9.61
 100 9.61 9.61 9.61 0 0 0
12/01/2018
8.43
 100 8.43 8.43 8.43 0 100 0.0
11/01/2018
9.61
 400 9.63 9.63 9.61 0 0 0
10/01/2018
8.38
 100 8.38 8.38 8.38 0 100 0.0
09/01/2018
10.20
 600 8.18 10.20 8.18 0 100 0.0
08/01/2018
9.95
 300 7.69 9.95 7.69 0 100 0.0
05/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
04/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
03/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
02/01/2018
9.04
 0 9.04 9.04 9.04 0 0 0
29/12/2017
9.04
 0 9.04 9.04 9.04 0 0 0
28/12/2017
9.04
 0 9.04 9.04 9.04 0 0 0

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