CTCP May Hữu Nghị (hni)

23.50
0.50
(2.17%)
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) 		-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)
22/11/2022
23.19
 100 23.19 23.19 23.19 0 0 0
21/11/2022
21.00
 6,800 21.00 21.70 21.00 0 0 0
18/11/2022
24.50
 100 24.50 24.50 24.50 0 0 0
17/11/2022
21.70
 0 21.70 21.70 21.70 0 0 0
16/11/2022
21.70
 500 21.70 21.70 21.70 0 0 0
15/11/2022
21.00
 1,500 21.00 21.00 21.00 0 0 0
14/11/2022
23.54
 100 23.54 23.54 23.54 0 0 0
11/11/2022
23.54
 800 23.54 23.54 21.17 0 0 0
10/11/2022
24.85
 3,000 21.87 24.85 21.87 0 0 0
09/11/2022
22.66
 0 22.66 22.66 22.66 0 0 0
08/11/2022
22.66
 100 22.66 22.66 22.66 0 0 0
07/11/2022
23.54
 100 23.54 23.54 23.54 0 0 0
04/11/2022
20.65
 400 20.47 20.65 20.47 0 0 0
03/11/2022
23.97
 0 23.97 23.97 23.97 0 0 0
02/11/2022
23.97
 0 23.97 23.97 23.97 0 0 0
01/11/2022
24.32
 200 23.62 24.32 23.62 0 0 0
31/10/2022
24.32
 100 24.32 24.32 24.32 0 0 0
28/10/2022
23.54
 200 21.35 23.54 21.35 0 0 0
27/10/2022
22.75
 301 24.50 24.50 22.75 0 0 0
26/10/2022
25.64
 100 25.64 25.64 25.64 0 0 0
25/10/2022
22.75
 30,000 22.75 22.75 22.75 0 0 0
24/10/2022
25.29
 0 25.29 25.29 25.29 0 0 0
21/10/2022
25.29
 0 25.29 25.29 25.29 0 0 0
20/10/2022
25.29
 0 25.29 25.29 25.29 0 0 0
19/10/2022
25.29
 200 25.29 25.29 25.29 0 0 0
18/10/2022
22.75
 2,100 24.06 24.06 22.75 0 0 0
17/10/2022
24.94
 100 24.94 24.94 24.94 0 0 0
14/10/2022
24.50
 5,700 24.50 24.50 24.50 0 0 0
13/10/2022
26.25
 100 26.25 26.25 26.25 0 0 0
12/10/2022
25.46
 0 25.46 25.46 25.46 0 0 0
11/10/2022
25.46
 0 25.46 25.46 25.46 0 0 0
10/10/2022
25.46
 0 25.46 25.46 25.46 0 0 0
07/10/2022
25.46
 0 25.46 25.46 25.46 0 0 0
06/10/2022
25.46
 100 25.46 25.46 25.46 0 0 0
05/10/2022
25.46
 200 26.77 26.77 25.46 0 0 0
04/10/2022
26.86
 300 26.86 26.86 26.86 0 0 0
03/10/2022
26.86
 500 26.95 26.95 26.69 0 0 0
30/09/2022
26.16
 0 26.16 26.16 26.16 0 0 0
29/09/2022
25.64
 3,500 26.25 26.25 25.64 0 0 0
28/09/2022
27.04
 100 27.04 27.04 27.04 0 0 0
27/09/2022
24.59
 200 24.59 24.59 24.59 0 0 0
26/09/2022
28.87
 0 28.87 28.87 28.87 0 0 0
23/09/2022
28.87
 100 28.87 28.87 28.87 0 0 0
22/09/2022
25.37
 1,700 27.12 27.12 25.37 0 0 0
21/09/2022
27.12
 0 27.12 27.12 27.12 0 0 0
20/09/2022
27.12
 0 27.12 27.12 27.12 0 0 0
19/09/2022
25.37
 300 29.05 29.05 25.37 0 0 0
16/09/2022
29.31
 100 29.31 29.31 29.31 0 0 0
15/09/2022
26.25
 2,700 29.66 29.66 26.25 0 0 0
14/09/2022
30.62
 1,100 27.47 30.62 27.47 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
32.29
 100 32.29 32.29 32.29 0 0 0
12/09/2022
27.91
 600 29.27 29.27 27.91 0 0 0
09/09/2022
32.81
 100 32.81 32.81 32.81 100 0 0.0
08/09/2022
29.31
 500 31.28 31.28 29.31 0 0 0
07/09/2022
28.26
 1,100 28.52 28.52 28.26 0 1,000 -0.1
06/09/2022
33.25
 100 33.25 33.25 33.25 100 0 0.0
05/09/2022
30.62
 2,800 33.69 33.69 30.62 100 0 0.0
31/08/2022
32.59
 5,900 29.14 32.59 29.14 2,100 2,500 -0.0
30/08/2022
29.14
 7,000 28.44 30.19 28.44 100 4,800 -0.3
29/08/2022
28.87
 131 28.87 28.87 28.87 100 0 0.0
26/08/2022
26.25
 400 26.29 26.29 26.25 0 0 0
25/08/2022
30.40
 0 30.40 30.40 30.40 0 0 0
24/08/2022
30.40
 100 30.40 30.40 30.40 100 0 0.0
23/08/2022
27.56
 300 27.52 27.56 27.52 0 0 0
22/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
19/08/2022
35.00
 700 29.40 35.00 29.40 600 0 0.0
18/08/2022
34.56
 100 34.56 34.56 34.56 100 0 0.0
17/08/2022
30.19
 0 30.19 30.19 30.19 0 0 0
16/08/2022
30.19
 100 30.19 30.19 30.19 100 0 0.0
15/08/2022
26.25
 100 26.25 26.25 26.25 0 0 0
12/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
11/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
10/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
09/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
08/08/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
05/08/2022
30.19
 900 26.69 30.19 26.69 300 0 0.0
04/08/2022
27.12
 100 27.12 27.12 27.12 0 0 0
03/08/2022
31.24
 0 31.24 31.24 31.24 0 0 0
02/08/2022
29.70
 1,810 38.93 38.93 29.70 300 200 0.0
01/08/2022
34.91
 0 34.91 34.91 34.91 0 0 0
29/07/2022
37.58
 7,900 27.78 37.58 27.78 6,700 5,000 0.1
28/07/2022
32.68
 0 32.68 32.68 32.68 0 0 0
27/07/2022
32.68
 100 32.68 32.68 32.68 100 0 0.0
26/07/2022
28.44
 0 28.44 28.44 28.44 0 0 0
25/07/2022
28.44
 0 28.44 28.44 28.44 0 0 0
22/07/2022
30.58
 200 26.25 30.58 26.25 100 0 0.0
21/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
20/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
19/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
18/07/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
15/07/2022
30.62
 200 28.87 30.62 28.87 200 0 0.0
14/07/2022
32.81
 100 32.81 32.81 32.81 100 0 0.0
13/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
12/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
11/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
08/07/2022
30.62
 300 33.69 33.69 30.58 100 0 0.0
07/07/2022
29.31
 0 29.31 29.31 29.31 0 0 0
06/07/2022
28.44
 200 30.19 30.19 28.44 100 0 0.0
05/07/2022
30.62
 300 26.77 30.62 26.77 200 0 0.0
04/07/2022
31.50
 100 31.50 31.50 31.50 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |