CTCP May Hữu Nghị (hni)

24.30
0.20
(0.83%)
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
(2024-10-09) 		0.70 2.97% 20,500 0 0
23.30
25.50
24.30
2 tháng
(2024-09-09) 		-1.30 -5.08% 47,300 0 0
22.50
25.70
24.30
3 tháng
(2024-08-12) 		-1.10 -4.33% 82,700 0 0
22.50
27.50
24.30
6 tháng
(2024-05-13) 		1.85 8.25% 286,000 0 0
20.48
27.50
24.30
12 tháng
(2023-11-14) 		4.95 25.59% 409,261 -5,400 -0.1
17.19
27.50
24.30
24 tháng
(2022-11-21) 		3.30 15.72% 1,085,163 -368,000 -7.7
17.19
27.50
24.30
36 tháng
(2021-11-24) 		4.45 22.40% 1,298,928 -321,100 -5.1
17.19
37.58
24.30
60 tháng
(2019-12-05) 		11.82 94.79% 1,960,389 -174,300 1.8
10.94
37.58
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
20.10
 0 20.10 20.10 20.10 0 0 0
17/01/2024
20.19
 2,600 19.63 20.19 19.63 0 0 0
16/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
15/01/2024
19.63
 700 19.63 19.63 19.63 0 0 0
12/01/2024
19.63
 3,000 19.63 19.63 19.63 0 0 0
11/01/2024
19.63
 1 19.63 19.63 19.63 0 0 0
10/01/2024
19.63
 6,000 19.63 19.63 19.63 0 0 0
09/01/2024
19.63
 300 19.63 19.63 19.63 0 0 0
08/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
05/01/2024
19.63
 0 19.63 19.63 19.63 0 0 0
04/01/2024
20.19
 2,600 19.25 20.19 19.25 0 0 0
03/01/2024
19.25
 100 19.25 19.25 19.25 0 0 0
02/01/2024
19.25
 200 19.25 19.25 19.25 0 0 0
29/12/2023
18.88
 3,300 19.72 19.72 18.88 0 0 0
28/12/2023
17.19
 0 17.19 17.19 17.19 0 0 0
27/12/2023
17.19
 600 17.19 17.19 17.19 0 0 0
26/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
25/12/2023
20.01
 100 20.01 20.01 20.01 0 0 0
22/12/2023
19.25
 600 19.25 19.25 19.25 0 0 0
21/12/2023
19.72
 0 19.72 19.72 19.72 0 0 0
20/12/2023
19.72
 0 19.72 19.72 19.72 0 0 0
19/12/2023
19.72
 0 19.72 19.72 19.72 0 0 0
18/12/2023
19.72
 600 19.72 19.72 19.72 0 0 0
15/12/2023
20.01
 1,400 19.91 20.01 19.91 0 0 0
14/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
13/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
12/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
11/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
08/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
07/12/2023
20.01
 1,000 20.01 20.01 20.01 0 0 0
06/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
05/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
04/12/2023
20.01
 1,000 20.01 20.01 20.01 0 0 0
01/12/2023
20.01
 0 20.01 20.01 20.01 0 0 0
30/11/2023
20.01
 1,000 20.01 20.01 20.01 0 0 0
29/11/2023
20.19
 1,000 20.19 20.19 20.19 0 0 0
28/11/2023
20.19
 100 20.19 20.19 20.19 0 0 0
27/11/2023
18.97
 0 18.97 18.97 18.97 0 0 0
24/11/2023
18.97
 1,100 19.25 19.25 18.97 0 0 0
23/11/2023
18.97
 0 18.97 18.97 18.97 0 0 0
22/11/2023
18.97
 0 18.97 18.97 18.97 0 0 0
21/11/2023
18.97
 0 18.97 18.97 18.97 0 0 0
20/11/2023
18.97
 3,000 18.88 18.97 18.88 0 0 0
17/11/2023
18.88
 0 18.88 18.88 18.88 0 0 0
16/11/2023
18.88
 1,000 18.88 18.88 18.88 0 0 0
15/11/2023
19.35
 0 19.35 19.35 19.35 0 0 0
14/11/2023
19.35
 0 19.35 19.35 19.35 0 0 0
13/11/2023
20.48
 6,300 19.25 20.48 18.79 0 0 0
10/11/2023
20.19
 1,500 20.19 20.19 20.19 0 0 0
09/11/2023
20.10
 2,100 20.10 20.10 20.10 0 0 0
08/11/2023
20.10
 0 20.10 20.10 20.10 0 0 0
07/11/2023
20.10
 100 20.10 20.10 20.10 0 0 0
06/11/2023
20.10
 2,000 20.10 20.19 20.01 0 0 0
03/11/2023
19.91
 200 18.41 19.91 18.41 0 0 0
02/11/2023
19.91
 5,200 19.72 19.91 19.72 0 0 0
01/11/2023
18.41
 0 18.41 18.41 18.41 0 0 0
31/10/2023
18.41
 5,300 18.41 18.60 18.41 0 0 0
30/10/2023
18.41
 0 18.41 18.41 18.41 0 0 0
27/10/2023
18.41
 0 18.41 18.41 18.41 0 0 0
26/10/2023
18.41
 4,400 18.41 18.41 18.41 0 0 0
25/10/2023
19.54
 0 19.54 19.54 19.54 0 0 0
24/10/2023
19.63
 1,400 19.25 19.63 19.25 0 0 0
23/10/2023
19.44
 1 19.35 19.35 19.35 0 0 0
20/10/2023
19.44
 1 19.35 19.35 19.35 0 0 0
19/10/2023
19.44
 4,000 19.25 19.44 19.25 0 0 0
18/10/2023
19.44
 1,500 19.25 19.44 19.25 0 0 0
17/10/2023
19.54
 100 19.54 19.54 19.54 0 0 0
16/10/2023
19.25
 1,600 18.97 19.25 18.97 0 0 0
13/10/2023
19.07
 0 19.07 19.07 19.07 0 0 0
12/10/2023
19.63
 700 18.79 19.63 18.79 0 0 0
11/10/2023
18.32
 0 18.32 18.32 18.32 0 0 0
10/10/2023
18.32
 1,000 18.32 18.32 18.32 0 0 0
09/10/2023
18.22
 0 18.22 18.22 18.22 0 0 0
06/10/2023
18.22
 1,700 18.22 18.22 18.22 0 0 0
05/10/2023
18.13
 3,200 18.22 18.22 18.13 0 0 0
04/10/2023
18.50
 0 18.50 18.50 18.50 0 0 0
03/10/2023
18.50
 1,200 18.50 18.50 18.50 0 0 0
02/10/2023
18.60
 1,300 18.69 18.69 18.60 0 0 0
29/09/2023
20.48
 0 20.48 20.48 20.48 0 0 0
28/09/2023
20.48
 0 20.48 20.48 20.48 0 0 0
27/09/2023
20.48
 0 20.48 20.48 20.48 0 0 0
26/09/2023
20.48
 0 20.48 20.48 20.48 0 0 0
25/09/2023
20.48
 0 20.48 20.48 20.48 0 0 0
22/09/2023
20.48
 1,300 20.38 20.48 20.38 0 0 0
21/09/2023
20.57
 1,700 20.57 20.57 19.72 0 0 0
20/09/2023
20.57
 0 20.57 20.57 20.57 0 0 0
19/09/2023
20.57
 0 20.57 20.57 20.57 0 0 0
18/09/2023
20.57
 1,000 20.48 20.57 20.48 0 0 0
15/09/2023
20.57
 2,100 18.32 20.57 18.32 0 0 0
14/09/2023
20.57
 8,300 21.13 21.13 20.48 0 0 0
13/09/2023
21.13
 0 21.13 21.13 21.13 0 0 0
12/09/2023
21.13
 0 21.13 21.13 21.13 0 0 0
11/09/2023
21.13
 0 21.13 21.13 21.13 0 0 0
08/09/2023
21.13
 0 21.13 21.13 21.13 0 0 0
07/09/2023
21.13
 2,500 20.95 21.13 20.95 0 0 0
06/09/2023
21.13
 300 21.13 21.13 21.13 0 0 0
05/09/2023
20.19
 2,000 20.19 20.19 20.19 0 0 0
31/08/2023
19.63
 0 19.63 19.63 19.63 0 0 0
30/08/2023
19.82
 5,900 19.25 19.82 19.25 0 0 0
29/08/2023
19.25
 0 19.25 19.25 19.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |