CTCP May Hữu Nghị (hni)

24.60
1.60
(6.96%)
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
(2025-06-16) 		-1 -4.17% 13,300 -4,000 -0.1
20
24.60
24.60
2 tháng
(2025-05-15) 		-0.50 -2.13% 18,700 -4,000 -0.1
20
24.60
24.60
3 tháng
(2025-04-15) 		-2.85 -11.03% 23,600 -4,000 -0.1
20
25.85
24.60
6 tháng
(2025-01-15) 		-0.31 -1.34% 216,201 -4,200 -0.1
20
26.04
24.60
12 tháng
(2024-07-19) 		0.44 1.95% 535,421 -4,200 -0.1
20
26.04
24.60
24 tháng
(2023-07-25) 		5.87 34.28% 1,122,043 -178,300 -3.5
16.16
26.04
24.60
36 tháng
(2022-08-01) 		-9.82 -29.91% 1,564,985 -376,500 -8.0
16.16
32.90
24.60
60 tháng
(2020-08-10) 		11.91 107.32% 2,335,562 -178,700 1.7
10.29
35.32
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
17.22
 2,700 17.31 17.31 17.22 0 0 0
10/07/2023
17.39
 1,200 17.39 17.39 17.39 0 0 0
07/07/2023
17.48
 1,800 17.48 17.48 17.48 0 0 0
06/07/2023
17.48
 500 17.48 17.48 17.48 0 0 0
05/07/2023
17.48
 0 17.48 17.48 17.48 0 0 0
04/07/2023
17.48
 3,500 17.48 17.48 17.48 0 0 0
03/07/2023
17.48
 300 17.66 17.66 17.48 0 200 -0.0
30/06/2023
17.57
 2,100 17.57 17.57 17.57 0 2,000 -0.0
29/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
28/06/2023
17.48
 29,400 17.48 17.48 17.48 0 29,400 -0.6
27/06/2023
17.48
 0 17.48 17.48 17.48 0 0 0
26/06/2023
17.22
 200 17.66 17.66 17.22 0 0 0
23/06/2023
17.66
 1,300 17.66 17.66 17.66 0 0 0
22/06/2023
17.66
 2,100 17.66 17.66 17.66 0 0 0
21/06/2023
17.92
 0 17.92 17.92 17.92 0 0 0
20/06/2023
17.75
 4,500 17.22 18.10 17.22 0 0 0
19/06/2023
17.22
 100 17.22 17.22 17.22 0 0 0
16/06/2023
17.22
 1,000 17.31 17.31 17.22 0 0 0
15/06/2023
17.22
 100 17.22 17.22 17.22 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
17.22
 10,700 19.34 19.34 17.04 0 0 0
13/06/2023
18.01
 14,400 18.01 18.01 18.01 0 0 0
12/06/2023
18.01
 9,000 18.01 18.09 18.01 0 5,000 -0.1
09/06/2023
17.85
 14,200 18.09 18.09 17.85 0 8,100 -0.2
08/06/2023
17.93
 9,600 18.09 18.09 17.93 0 9,400 -0.2
07/06/2023
18.09
 29,700 18.09 18.09 18.09 0 29,700 -0.7
06/06/2023
18.09
 30,000 18.09 18.09 18.09 0 25,000 -0.6
05/06/2023
19.08
 100 19.08 19.08 19.08 0 0 0
02/06/2023
20.07
 9,000 19.66 21.22 18.09 0 5,400 -0.1
01/06/2023
18.67
 7,300 18.67 18.67 18.67 0 7,000 -0.2
31/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
30/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
29/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
26/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
25/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
24/05/2023
19.66
 0 19.66 19.66 19.66 0 0 0
23/05/2023
19.66
 5,700 19.66 19.66 19.66 0 5,000 -0.1
22/05/2023
19.66
 1,000 18.83 19.66 18.83 0 0 0
19/05/2023
18.83
 2,100 18.83 18.83 18.83 0 0 0
18/05/2023
18.83
 600 18.83 18.83 18.83 0 400 -0.0
17/05/2023
18.67
 0 18.67 18.67 18.67 0 0 0
16/05/2023
18.67
 0 18.67 18.67 18.67 0 0 0
15/05/2023
18.67
 0 18.67 18.67 18.67 0 0 0
12/05/2023
18.75
 2,200 18.67 18.75 18.67 0 0 0
11/05/2023
18.75
 0 18.75 18.75 18.75 0 0 0
10/05/2023
18.83
 600 18.92 18.92 18.67 0 0 0
09/05/2023
19.25
 700 19.16 19.25 19.16 0 0 0
08/05/2023
19.41
 0 19.41 19.41 19.41 0 0 0
05/05/2023
19.41
 100 19.41 19.41 19.41 0 0 0
04/05/2023
19.41
 100 19.41 19.41 19.41 0 0 0
28/04/2023
18.92
 0 18.92 18.92 18.92 0 0 0
27/04/2023
18.92
 100 18.92 18.92 18.92 0 0 0
26/04/2023
18.83
 100 18.83 18.83 18.83 0 0 0
25/04/2023
18.92
 3,000 18.92 18.92 18.92 0 3,000 -0.1
24/04/2023
18.92
 8,000 18.92 18.92 18.92 0 8,000 -0.2
21/04/2023
18.75
 17,300 18.75 18.75 18.75 0 17,100 -0.4
20/04/2023
19.41
 0 19.41 19.41 19.41 0 0 0
19/04/2023
18.92
 200 19.82 19.82 18.92 0 100 -0.0
18/04/2023
18.92
 0 18.92 18.92 18.92 0 0 0
17/04/2023
18.92
 700 18.92 18.92 18.92 0 700 -0.0
14/04/2023
18.92
 0 18.92 18.92 18.92 0 0 0
13/04/2023
18.92
 12,100 19.99 19.99 18.92 0 12,000 -0.3
12/04/2023
18.92
 5,800 19.74 19.74 18.92 0 5,000 -0.1
11/04/2023
20.15
 100 20.15 20.15 20.15 0 0 0
10/04/2023
20.48
 100 20.48 20.48 20.48 0 0 0
07/04/2023
20.64
 0 20.64 20.64 20.64 0 0 0
06/04/2023
20.64
 0 20.64 20.64 20.64 0 0 0
05/04/2023
20.64
 0 20.64 20.64 20.64 0 0 0
04/04/2023
20.64
 100 20.64 20.64 20.64 0 0 0
03/04/2023
20.81
 0 20.81 20.81 20.81 0 0 0
31/03/2023
20.81
 100 20.81 20.81 20.81 0 0 0
30/03/2023
20.89
 300 19.33 20.89 19.33 0 0 0
29/03/2023
21.05
 0 21.05 21.05 21.05 0 0 0
28/03/2023
21.05
 100 21.05 21.05 21.05 0 0 0
27/03/2023
20.97
 2,200 21.30 21.30 18.75 0 0 0
24/03/2023
20.56
 3,900 19.08 21.47 19.08 0 1,900 -0.0
23/03/2023
22.04
 2,000 20.73 22.04 20.73 0 0 0
22/03/2023
19.74
 2,000 19.74 19.74 19.74 0 0 0
21/03/2023
20.73
 0 20.73 20.73 20.73 0 0 0
20/03/2023
20.73
 900 20.73 20.73 20.73 0 0 0
17/03/2023
20.56
 0 20.56 20.56 20.56 0 0 0
16/03/2023
20.56
 0 20.56 20.56 20.56 0 0 0
15/03/2023
20.56
 100 20.56 20.56 20.56 0 0 0
14/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
13/03/2023
19.74
 0 19.74 19.74 19.74 0 0 0
10/03/2023
19.74
 500 19.74 19.74 19.74 0 0 0
09/03/2023
19.74
 900 20.56 20.97 19.74 0 0 0
08/03/2023
20.97
 0 20.97 20.97 20.97 0 0 0
07/03/2023
20.97
 0 20.97 20.97 20.97 0 0 0
06/03/2023
20.97
 0 20.97 20.97 20.97 0 0 0
03/03/2023
20.97
 200 20.97 20.97 20.97 0 0 0
02/03/2023
21.79
 100 21.79 21.79 21.79 0 0 0
01/03/2023
20.31
 0 20.31 20.31 20.31 0 0 0
28/02/2023
20.31
 0 20.31 20.31 20.31 0 0 0
27/02/2023
20.31
 200 20.31 20.31 20.31 0 0 0
24/02/2023
21.30
 100 21.30 21.30 21.30 0 0 0
23/02/2023
21.05
 100 21.05 21.05 21.05 0 0 0
22/02/2023
19.49
 400 19.66 19.66 19.49 0 100 -0.0
21/02/2023
19.49
 6,800 19.49 19.49 19.49 0 6,800 -0.2
20/02/2023
19.33
 1,000 19.33 19.33 19.33 0 0 0
17/02/2023
20.15
 900 23.03 23.03 18.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |