CTCP May Hữu Nghị (hni)

23
-1.30
(-5.35%)
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
(2024-10-14) 		-0.60 -2.54% 19,100 0 0
23
25.50
23
2 tháng
(2024-09-13) 		-0.50 -2.13% 48,400 0 0
22.50
25.70
23
3 tháng
(2024-08-14) 		-4.50 -16.36% 76,500 0 0
22.50
27.50
23
6 tháng
(2024-05-16) 		1.30 6.01% 286,600 0 0
20.48
27.50
23
12 tháng
(2023-11-20) 		4.03 21.22% 409,361 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-11-23) 		-0.10 -0.43% 1,079,363 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-11-29) 		3.15 15.85% 1,287,128 -332,200 -5.6
17.19
37.58
23
60 tháng
(2019-12-09) 		8.94 63.56% 1,961,389 -174,300 1.8
10.94
37.58
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2023
19.35
 4,600 19.25 19.35 19.16 0 0 0
25/08/2023
19.25
 500 19.25 19.25 19.25 0 0 0
24/08/2023
19.16
 1,200 19.25 19.25 19.16 0 0 0
23/08/2023
19.35
 1,000 19.35 19.35 19.35 0 0 0
22/08/2023
19.44
 0 19.44 19.44 19.44 0 0 0
21/08/2023
19.44
 500 19.44 19.44 19.44 0 0 0
18/08/2023
19.44
 3,200 18.50 19.54 18.50 0 0 0
17/08/2023
19.44
 200 19.44 19.44 19.44 0 0 0
16/08/2023
19.63
 2,500 19.63 19.63 19.63 0 0 0
15/08/2023
19.63
 3,300 19.63 19.72 19.63 0 0 0
14/08/2023
19.54
 11,600 18.69 19.63 18.41 0 0 0
11/08/2023
18.69
 100 18.69 18.69 18.69 0 0 0
10/08/2023
18.13
 146,400 19.07 19.07 18.13 0 144,900 -2.8
09/08/2023
21.23
 7,500 21.13 21.23 21.04 0 7,000 -0.2
08/08/2023
20.76
 11,600 19.44 20.76 19.44 0 7,000 -0.2
07/08/2023
19.72
 4,300 18.97 20.01 18.50 0 800 -0.0
04/08/2023
18.97
 100 18.97 18.97 18.97 0 0 0
03/08/2023
18.60
 8,600 18.41 18.60 18.41 0 0 0
02/08/2023
18.32
 10,200 18.22 18.32 18.32 0 0 0
01/08/2023
18.22
 6,100 18.22 18.22 18.22 0 0 0
31/07/2023
18.22
 5,000 18.22 18.22 18.22 0 5,000 -0.1
28/07/2023
18.22
 4,500 18.22 18.22 18.22 0 1,500 -0.0
27/07/2023
18.22
 6,700 18.22 18.22 18.03 0 2,500 -0.0
26/07/2023
18.03
 1,100 18.03 18.03 18.03 0 0 0
25/07/2023
18.22
 1,900 18.22 18.22 18.22 0 0 0
24/07/2023
18.22
 300 18.22 18.22 18.22 0 0 0
21/07/2023
18.32
 200 18.32 18.32 18.32 0 100 -0.0
20/07/2023
18.22
 0 18.22 18.22 18.22 0 0 0
19/07/2023
18.32
 300 18.13 18.32 18.13 0 0 0
18/07/2023
18.32
 5,700 18.03 18.32 18.03 0 500 -0.0
17/07/2023
17.94
 500 18.32 18.32 17.94 0 0 0
14/07/2023
18.22
 900 18.50 18.50 18.22 0 0 0
13/07/2023
18.60
 4,100 18.69 18.69 18.60 0 0 0
12/07/2023
18.32
 1,100 18.32 18.32 18.32 0 0 0
11/07/2023
18.32
 2,700 18.41 18.41 18.32 0 0 0
10/07/2023
18.50
 1,200 18.50 18.50 18.50 0 0 0
07/07/2023
18.60
 1,800 18.60 18.60 18.60 0 0 0
06/07/2023
18.60
 500 18.60 18.60 18.60 0 0 0
05/07/2023
18.60
 0 18.60 18.60 18.60 0 0 0
04/07/2023
18.60
 3,500 18.60 18.60 18.60 0 0 0
03/07/2023
18.60
 300 18.79 18.79 18.60 0 200 -0.0
30/06/2023
18.69
 2,100 18.69 18.69 18.69 0 2,000 -0.0
29/06/2023
18.60
 0 18.60 18.60 18.60 0 0 0
28/06/2023
18.60
 29,400 18.60 18.60 18.60 0 29,400 -0.6
27/06/2023
18.60
 0 18.60 18.60 18.60 0 0 0
26/06/2023
18.32
 200 18.79 18.79 18.32 0 0 0
23/06/2023
18.79
 1,300 18.79 18.79 18.79 0 0 0
22/06/2023
18.79
 2,100 18.79 18.79 18.79 0 0 0
21/06/2023
19.07
 0 19.07 19.07 19.07 0 0 0
20/06/2023
18.88
 4,500 18.32 19.25 18.32 0 0 0
19/06/2023
18.32
 100 18.32 18.32 18.32 0 0 0
16/06/2023
18.32
 1,000 18.41 18.41 18.32 0 0 0
15/06/2023
18.32
 100 18.32 18.32 18.32 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
18.32
 10,700 20.57 20.57 18.13 0 0 0
13/06/2023
19.16
 14,400 19.16 19.16 19.16 0 0 0
12/06/2023
19.16
 9,000 19.16 19.25 19.16 0 5,000 -0.1
09/06/2023
18.99
 14,200 19.25 19.25 18.99 0 8,100 -0.2
08/06/2023
19.07
 9,600 19.25 19.25 19.07 0 9,400 -0.2
07/06/2023
19.25
 29,700 19.25 19.25 19.25 0 29,700 -0.7
06/06/2023
19.25
 30,000 19.25 19.25 19.25 0 25,000 -0.6
05/06/2023
20.30
 100 20.30 20.30 20.30 0 0 0
02/06/2023
21.35
 9,000 20.91 22.57 19.25 0 5,400 -0.1
01/06/2023
19.86
 7,300 19.86 19.86 19.86 0 7,000 -0.2
31/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
30/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
29/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
26/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
25/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
24/05/2023
20.91
 0 20.91 20.91 20.91 0 0 0
23/05/2023
20.91
 5,700 20.91 20.91 20.91 0 5,000 -0.1
22/05/2023
20.91
 1,000 20.04 20.91 20.04 0 0 0
19/05/2023
20.04
 2,100 20.04 20.04 20.04 0 0 0
18/05/2023
20.04
 600 20.04 20.04 20.04 0 400 -0.0
17/05/2023
19.86
 0 19.86 19.86 19.86 0 0 0
16/05/2023
19.86
 0 19.86 19.86 19.86 0 0 0
15/05/2023
19.86
 0 19.86 19.86 19.86 0 0 0
12/05/2023
19.95
 2,200 19.86 19.95 19.86 0 0 0
11/05/2023
19.95
 0 19.95 19.95 19.95 0 0 0
10/05/2023
20.04
 600 20.12 20.12 19.86 0 0 0
09/05/2023
20.47
 700 20.39 20.47 20.39 0 0 0
08/05/2023
20.65
 0 20.65 20.65 20.65 0 0 0
05/05/2023
20.65
 100 20.65 20.65 20.65 0 0 0
04/05/2023
20.65
 100 20.65 20.65 20.65 0 0 0
28/04/2023
20.12
 0 20.12 20.12 20.12 0 0 0
27/04/2023
20.12
 100 20.12 20.12 20.12 0 0 0
26/04/2023
20.04
 100 20.04 20.04 20.04 0 0 0
25/04/2023
20.12
 3,000 20.12 20.12 20.12 0 3,000 -0.1
24/04/2023
20.12
 8,000 20.12 20.12 20.12 0 8,000 -0.2
21/04/2023
19.95
 17,300 19.95 19.95 19.95 0 17,100 -0.4
20/04/2023
20.65
 0 20.65 20.65 20.65 0 0 0
19/04/2023
20.12
 200 21.09 21.09 20.12 0 100 -0.0
18/04/2023
20.12
 0 20.12 20.12 20.12 0 0 0
17/04/2023
20.12
 700 20.12 20.12 20.12 0 700 -0.0
14/04/2023
20.12
 0 20.12 20.12 20.12 0 0 0
13/04/2023
20.12
 12,100 21.26 21.26 20.12 0 12,000 -0.3
12/04/2023
20.12
 5,800 21.00 21.00 20.12 0 5,000 -0.1
11/04/2023
21.44
 100 21.44 21.44 21.44 0 0 0
10/04/2023
21.79
 100 21.79 21.79 21.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |