CTCP May Hữu Nghị (hni)

23
-0.60
(-2.54%)

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)
-2.50 -9.80% 29,922 0 0
23
25.50
23
2 tháng
(2024-09-23)
0.40 1.77% 49,931 0 0
22.60
25.70
23
3 tháng
(2024-08-23)
-3 -11.54% 79,587 0 0
22.50
26.40
23
6 tháng
(2024-05-27)
-0.95 -3.97% 297,952 0 0
22.50
27.50
23
12 tháng
(2023-11-27)
4.03 21.22% 421,013 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-12-02)
2.88 14.29% 1,088,815 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-12-07)
4.21 22.38% 1,296,180 -332,500 -5.6
17.19
37.58
23
60 tháng
(2019-12-18)
8.94 63.56% 1,977,141 -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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |