CTCP May Hữu Nghị (hni)

23.70
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
(2025-05-07) 		-2.60 -9.89% 7,300 0 0
23.50
26.30
23.70
2 tháng
(2025-04-08) 		-0.30 -1.25% 11,800 -200 -0.0
23.50
27.70
23.70
3 tháng
(2025-03-10) 		-1.20 -4.82% 23,500 -200 -0.0
23.50
27.70
23.70
6 tháng
(2024-12-09) 		0.90 3.95% 279,226 -200 -0.0
22.60
27.70
23.70
12 tháng
(2024-06-11) 		-1.40 -5.58% 662,680 -200 -0.0
22.50
27.70
23.70
24 tháng
(2023-06-19) 		5.38 29.40% 1,169,943 -206,500 -4.1
17.19
27.70
23.70
36 tháng
(2022-06-22) 		-6.92 -22.61% 1,565,985 -365,800 -7.5
17.19
37.58
23.70
60 tháng
(2020-07-02) 		10.06 73.77% 2,328,862 -174,700 1.7
10.94
37.58
23.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |