CTCP Minh Hữu Liên (mhl)

3.30
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
(2024-10-22) 		0 0% 0 0 0
3.30
3.30
3.30
2 tháng
(2024-09-23) 		0 0% 0 0 0
3.30
3.30
3.30
3 tháng
(2024-08-23) 		0 0% 0 0 0
3.30
3.30
3.30
6 tháng
(2024-05-27) 		0 0% 0 0 0
3.30
3.30
3.30
12 tháng
(2023-11-27) 		0 0% 0 0 0
3.30
9.50
3.30
24 tháng
(2022-12-02) 		-3.50 -51.47% 991,219 -1,200 -0.0
3.30
10
3.30
36 tháng
(2021-12-07) 		-4.20 -56% 4,867,145 -7,600 -0.0
3.30
11.10
3.30
60 tháng
(2019-12-18) 		-1.80 -35.29% 9,646,931 -34,079 -0.1
3
11.10
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2010
14.02
 11,600 14.39 14.39 13.59 0 0 0
12/11/2010
14.39
 44,000 14.82 14.82 14.39 0 0 0
11/11/2010
15.47
 19,000 15.25 15.47 15.25 0 0 0
10/11/2010
15.25
 25,000 15.47 15.61 14.89 0 0 0
09/11/2010
15.61
 16,500 15.18 15.61 15.18 0 0 0
08/11/2010
15.54
 13,900 15.47 15.54 15.47 0 0 0
05/11/2010
15.76
 17,200 15.61 15.76 15.54 0 0 0
04/11/2010
15.76
 17,600 15.61 15.76 15.04 0 0 0
03/11/2010
15.69
 8,600 15.54 15.69 15.54 0 0 0
02/11/2010
15.69
 3,000 15.61 15.69 15.61 0 0 0
01/11/2010
15.83
 5,100 15.47 15.83 15.33 0 0 0
29/10/2010
15.83
 4,000 15.69 15.83 15.69 0 0 0
28/10/2010
15.83
 5,000 15.61 15.83 15.61 0 0 0
27/10/2010
15.83
 9,200 15.69 15.83 15.69 0 0 0
26/10/2010
15.76
 18,000 15.47 15.76 15.47 0 0 0
25/10/2010
15.54
 3,900 15.40 15.54 15.40 0 0 0
22/10/2010
15.47
 4,400 15.40 15.47 15.40 0 0 0
21/10/2010
15.47
 7,500 15.33 15.47 15.33 0 0 0
20/10/2010
15.33
 1,200 15.18 15.33 15.18 0 0 0
19/10/2010
15.25
 19,600 15.33 15.40 15.18 0 0 0
18/10/2010
15.18
 2,000 15.18 15.18 15.18 0 0 0
15/10/2010
15.18
 0 15.18 15.18 15.18 0 0 0
14/10/2010
15.18
 3,000 15.18 15.18 15.18 0 0 0
13/10/2010
15.11
 4,400 15.18 15.18 15.11 0 0 0
12/10/2010
15.98
 2,200 15.98 15.98 15.98 0 0 0
11/10/2010
16.63
 2,100 17.35 17.64 16.63 0 0 0
08/10/2010
16.99
 3,200 16.63 16.99 16.63 0 0 0
07/10/2010
16.63
 3,500 16.63 16.63 16.63 0 0 0
06/10/2010
16.19
 2,300 16.19 16.19 16.19 0 0 0
05/10/2010: Cổ tức tiền mặt tỉ lệ: 8%
Quyền mua cổ phiếu: 1/1 Giá: 12 (Volume + 100%, Ratio=1)
05/10/2010
15.25
 5,900 15.11 15.25 15.04 0 0 0
04/10/2010
14.17
 1,300 15.08 15.08 14.17 0 0 0
01/10/2010
15.94
 6,100 16.19 16.19 15.08 0 0 0
30/09/2010
16.19
 100 16.19 16.19 16.19 0 0 0
29/09/2010
16.70
 1,000 16.70 16.70 16.70 0 0 0
28/09/2010
16.80
 6,800 16.85 16.85 16.80 0 0 0
27/09/2010
17.91
 7,500 17.96 18.22 17.91 0 0 0
24/09/2010
19.23
 1,500 19.23 19.23 19.23 0 0 0
23/09/2010
19.73
 5,300 19.48 19.73 19.48 0 0 0
22/09/2010
19.84
 11,000 19.23 19.84 19.23 0 0 0
21/09/2010
19.13
 13,100 19.58 19.58 19.13 0 0 0
20/09/2010
20.09
 14,300 19.23 20.24 19.23 0 0 0
17/09/2010
20.70
 19,700 18.98 20.70 18.98 0 0 0
16/09/2010
19.43
 9,200 19.38 19.43 19.23 0 0 0
15/09/2010
19.53
 5,000 19.23 19.53 19.23 0 0 0
14/09/2010
19.23
 9,500 19.23 19.53 19.23 0 0 0
13/09/2010
19.23
 1,500 19.23 19.23 19.23 0 0 0
10/09/2010
19.38
 4,400 19.23 19.38 19.23 0 0 0
09/09/2010
19.48
 11,700 19.03 19.48 19.03 0 5,000 -0.2
08/09/2010
18.87
 9,500 19.23 19.43 18.87 0 0 0
07/09/2010
19.94
 8,800 18.82 19.94 18.82 0 0 0
06/09/2010
20.14
 8,000 19.68 20.14 19.68 0 0 0
01/09/2010
19.68
 7,600 19.23 19.68 19.23 0 0 0
31/08/2010
19.18
 10,500 18.72 19.18 18.72 0 0 0
30/08/2010
18.42
 11,500 17.26 18.42 17.26 0 0 0
27/08/2010
17.26
 1,100 17.26 17.26 17.26 0 0 0
26/08/2010
17.31
 3,200 17.20 17.31 17.20 0 0 0
25/08/2010
16.95
 3,200 16.95 16.95 16.95 0 0 0
24/08/2010
17.86
 5,600 18.22 18.22 17.86 0 0 0
23/08/2010
18.72
 3,100 19.03 19.03 18.72 0 0 0
20/08/2010
19.13
 5,600 18.72 19.13 18.72 0 0 0
19/08/2010
18.98
 7,100 19.23 19.23 18.98 0 0 0
18/08/2010
19.48
 6,500 19.23 19.48 19.23 0 0 0
17/08/2010
19.73
 10,800 19.23 19.73 19.23 0 0 0
16/08/2010
19.23
 17,700 19.03 19.48 19.03 0 2,500 -0.1
13/08/2010
19.33
 22,000 18.72 19.33 18.72 0 1,500 -0.1
12/08/2010
18.42
 17,200 19.79 19.99 18.42 0 0 0
11/08/2010
19.84
 5,400 19.68 19.84 19.68 0 0 0
10/08/2010
19.58
 1,900 19.73 19.73 19.58 0 0 0
09/08/2010
19.99
 9,200 20.75 20.75 19.99 0 0 0
06/08/2010
21.51
 11,200 21.51 21.51 21.35 0 0 0
05/08/2010
21.51
 11,000 21.76 21.76 21.25 0 0 0
04/08/2010
21.76
 11,200 21.40 21.76 21.35 0 0 0
03/08/2010
21.56
 5,000 21.25 21.56 21.25 0 0 0
02/08/2010
21.46
 7,800 21.25 21.66 21.25 0 0 0
30/07/2010
21.66
 16,500 21.25 21.66 21.25 0 0 0
29/07/2010
21.25
 6,400 21.25 21.25 21.20 0 0 0
28/07/2010
20.65
 46,700 20.24 20.65 19.38 0 0 0
27/07/2010
20.65
 31,400 19.73 20.65 19.73 0 0 0
26/07/2010
20.39
 12,800 19.73 20.44 19.73 0 0 0
23/07/2010
20.44
 9,700 20.24 20.44 20.24 0 0 0
22/07/2010
20.24
 20,500 19.73 20.24 19.73 4,000 0 0.2
21/07/2010
19.18
 17,400 20.24 20.34 19.18 0 0 0
20/07/2010
20.60
 8,900 20.24 20.60 20.24 0 0 0
19/07/2010
20.54
 21,500 19.73 20.54 19.73 0 0 0
16/07/2010
20.24
 49,000 19.94 20.34 19.94 0 0 0
15/07/2010
19.79
 41,200 21.00 21.00 19.53 0 0 0
14/07/2010
20.14
 28,300 21.46 21.51 19.99 0 0 0
13/07/2010
22.01
 24,900 20.49 22.01 20.49 0 0 0
12/07/2010
22.01
 33,700 22.16 22.16 21.51 0 0 0
09/07/2010
22.42
 39,900 24.09 24.09 22.42 0 0 0
08/07/2010
24.90
 76,300 23.28 24.90 23.28 0 0 0
07/07/2010
23.28
 13,100 23.28 23.28 23.28 0 0 0
06/07/2010
21.76
 14,100 21.76 21.76 21.76 0 0 0
05/07/2010
20.75
 53,600 20.24 20.75 19.43 0 0 0
02/07/2010
19.84
 67,000 18.57 19.84 17.96 0 0 0
01/07/2010
18.32
 51,600 18.98 18.98 18.27 0 0 0
30/06/2010: Cổ tức tiền mặt tỉ lệ: 20%
30/06/2010
19.89
 64,700 17.91 19.89 17.71 0 0 0
29/06/2010
19.23
 76,700 18.03 19.23 17.88 0 20,000 -0.8
28/06/2010
18.03
 45,200 17.21 18.03 17.21 0 9,000 -0.3
25/06/2010
18.22
 77,200 17.07 18.22 16.34 0 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |