CTCP May Hữu Nghị (hni)

29.70
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
(2026-08-19) 		0 0% 0 0 0
27
29.70
29.70
2 tháng
(2026-07-20) 		8.40 39.44% 900 0 0
21.30
29.80
29.70
3 tháng
(2026-06-22) 		1.60 5.69% 5,700 0 0
21.20
29.80
29.70
6 tháng
(2026-03-23) 		1.60 5.69% 10,100 -3,900 -0.1
21.20
29.80
29.70
12 tháng
(2025-09-23) 		6.36 27.25% 456,300 -3,900 -0.1
21.20
29.80
29.70
24 tháng
(2024-09-30) 		7.32 32.72% 847,892 -8,100 -0.2
18.08
29.80
29.70
36 tháng
(2023-10-04) 		13.46 82.91% 1,282,889 -13,500 -0.3
15.08
29.80
29.70
60 tháng
(2021-10-14) 		14.25 92.20% 2,240,754 -261,800 -2.1
15.08
32.98
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
20.77
 100 20.77 20.77 20.77 0 0 0
30/05/2024
20.19
 200 21.27 21.27 20.19 0 0 0
29/05/2024
20.77
 300 19.04 20.77 19.04 0 0 0
28/05/2024
20.19
 200 20.19 20.19 20.19 0 0 0
27/05/2024
21.02
 200 21.02 21.02 21.02 0 0 0
24/05/2024
20.94
 100 20.94 20.94 20.94 0 0 0
23/05/2024
17.97
 400 21.02 21.02 17.97 0 0 0
22/05/2024
20.69
 100 20.69 20.69 20.69 0 0 0
21/05/2024
19.86
 3,100 18.05 20.19 18.05 0 0 0
20/05/2024
19.78
 300 17.97 19.78 17.97 0 0 0
17/05/2024
24.48
 0 24.48 24.48 24.48 0 0 0
16/05/2024
19.04
 200 19.21 19.21 19.04 0 0 0
15/05/2024
19.29
 200 19.29 19.29 19.29 0 0 0
14/05/2024
18.63
 100 18.63 18.63 18.63 0 0 0
13/05/2024
19.70
 200 17.72 19.70 17.72 0 0 0
10/05/2024
19.70
 100 19.70 19.70 19.70 0 0 0
09/05/2024
18.96
 200 19.04 19.04 18.96 0 0 0
08/05/2024
19.78
 0 19.78 19.78 19.78 0 0 0
07/05/2024
19.78
 0 19.78 19.78 19.78 0 0 0
06/05/2024
19.78
 100 19.78 19.78 19.78 0 0 0
03/05/2024
19.62
 100 19.62 19.62 19.62 0 0 0
02/05/2024
17.31
 100 17.31 17.31 17.31 0 0 0
01/05/2024
17.23
 0 17.23 17.23 17.23 0 0 0
30/04/2024
24.48
 0 24.48 24.48 24.48 0 0 0
29/04/2024
24.48
 0 24.48 24.48 24.48 0 0 0
26/04/2024
17.56
 0 17.56 17.56 17.56 0 0 0
25/04/2024
17.56
 160 17.56 17.56 17.56 0 0 0
24/04/2024
18.96
 200 19.70 19.70 18.22 0 0 0
23/04/2024
18.96
 300 18.96 18.96 18.96 0 0 0
22/04/2024
20.28
 800 17.97 20.28 17.97 0 0 0
19/04/2024
19.45
 200 17.39 19.45 17.39 0 0 0
18/04/2024
24.48
 0 24.48 24.48 24.48 0 0 0
17/04/2024
18.63
 100 18.63 18.63 18.63 0 0 0
16/04/2024
18.96
 7,400 18.71 19.37 18.71 0 0 0
15/04/2024
18.96
 7,500 19.37 19.37 18.96 0 0 0
12/04/2024
19.78
 1,800 18.96 19.78 17.39 0 0 0
11/04/2024
18.96
 2,000 18.96 18.96 18.96 0 0 0
10/04/2024
18.96
 1,300 18.63 18.96 18.55 0 0 0
09/04/2024
18.96
 100 18.96 18.96 18.96 0 0 0
08/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
05/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
04/04/2024
17.56
 200 17.23 17.56 17.23 0 0 0
03/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
02/04/2024
17.39
 0 17.39 17.39 17.39 0 0 0
01/04/2024
17.39
 100 17.39 17.39 17.39 0 0 0
29/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
28/03/2024
17.39
 0 17.39 17.39 17.39 0 0 0
27/03/2024
17.39
 100 17.39 17.39 17.39 0 0 0
26/03/2024
17.31
 1,300 17.14 19.29 17.14 0 0 0
25/03/2024
17.14
 100 17.14 17.14 17.14 0 0 0
22/03/2024
17.64
 0 17.64 17.64 17.64 0 0 0
21/03/2024
19.04
 5,400 17.39 19.37 17.39 0 0 0
20/03/2024
18.88
 200 17.14 18.88 17.14 0 0 0
19/03/2024
17.39
 100 17.39 17.39 17.39 0 0 0
18/03/2024
17.80
 600 17.39 19.21 17.39 0 0 0
15/03/2024
17.31
 1,800 20.19 20.19 17.31 0 0 0
14/03/2024
19.21
 100 19.21 19.21 19.21 0 0 0
13/03/2024
18.55
 5,900 16.98 18.71 16.98 0 0 0
12/03/2024
16.98
 100 16.98 16.98 16.98 0 0 0
11/03/2024
17.47
 1,210 16.90 18.63 16.90 0 0 0
08/03/2024
17.39
 800 18.88 18.88 17.39 0 0 0
07/03/2024
17.72
 600 17.72 17.72 17.72 0 0 0
06/03/2024
17.23
 2,200 18.13 18.38 17.23 0 0 0
05/03/2024
18.55
 2,800 18.30 18.55 18.30 0 0 0
04/03/2024
16.90
 3,200 16.65 17.31 16.65 0 0 0
01/03/2024
17.72
 1,400 17.72 17.72 17.72 0 0 0
29/02/2024
17.72
 2,700 17.47 17.80 17.47 0 0 0
28/02/2024
16.98
 404 16.98 16.98 16.98 0 400 -0.0
27/02/2024
16.49
 5,000 16.57 16.57 16.49 0 5,000 -0.1
26/02/2024
18.71
 1,000 18.96 18.96 18.71 0 0 0
23/02/2024
18.55
 11 18.55 18.55 18.55 0 0 0
22/02/2024
18.55
 0 18.55 18.55 18.55 0 0 0
21/02/2024
18.55
 45 18.55 18.55 18.55 0 0 0
20/02/2024
18.55
 0 18.55 18.55 18.55 0 0 0
19/02/2024
18.55
 0 18.55 18.55 18.55 0 0 0
16/02/2024
18.55
 0 18.55 18.55 18.55 0 0 0
15/02/2024
18.55
 10 18.55 18.55 18.55 0 0 0
14/02/2024
24.48
 0 24.48 24.48 24.48 0 0 0
13/02/2024
24.48
 0 24.48 24.48 24.48 0 0 0
12/02/2024
19.37
 7,300 19.37 19.53 19.37 0 0 0
09/02/2024
21.76
 8,200 19.86 21.76 19.45 0 0 0
08/02/2024
19.78
 0 19.78 19.78 19.78 0 0 0
07/02/2024
18.55
 10 18.55 18.55 18.55 0 0 0
06/02/2024
18.55
 5,000 18.55 18.55 18.55 0 0 0
05/02/2024
19.04
 0 19.04 19.04 19.04 0 0 0
02/02/2024
18.13
 7,500 19.70 19.78 18.13 0 0 0
01/02/2024
17.80
 14,000 17.80 17.80 17.80 0 0 0
31/01/2024
18.05
 0 18.05 18.05 18.05 0 0 0
30/01/2024
18.05
 100 18.05 18.05 18.05 0 0 0
29/01/2024
17.80
 10 17.80 17.80 17.80 0 0 0
26/01/2024
18.13
 300 17.64 18.13 17.64 0 0 0
25/01/2024
17.64
 5,000 17.64 17.64 17.64 0 0 0
24/01/2024
17.64
 0 17.64 17.64 17.64 0 0 0
23/01/2024
17.64
 0 17.64 17.64 17.64 0 0 0
22/01/2024
17.64
 200 17.64 17.64 17.64 0 0 0
19/01/2024
17.64
 0 17.64 17.64 17.64 0 0 0
18/01/2024
17.64
 0 17.64 17.64 17.64 0 0 0
17/01/2024
17.72
 2,600 17.23 17.72 17.23 0 0 0
16/01/2024
17.23
 0 17.23 17.23 17.23 0 0 0
15/01/2024
17.23
 700 17.23 17.23 17.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |