CTCP May Hữu Nghị (hni)

27
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
(2025-11-17) 		0.50 1.89% 1,800 0 0
26.50
27
27
2 tháng
(2025-10-16) 		0.50 1.89% 309,200 0 0
26.10
28
27
3 tháng
(2025-09-16) 		2 8% 309,900 0 0
24.50
28
27
6 tháng
(2025-06-18) 		3 12.50% 348,200 -4,000 -0.1
20
28
27
12 tháng
(2024-12-20) 		5.10 23.28% 602,415 -4,200 -0.1
20
28
27
24 tháng
(2023-12-26) 		8.19 43.57% 1,132,441 -9,600 -0.2
16.16
28
27
36 tháng
(2023-01-03) 		5.86 27.74% 1,791,043 -372,200 -7.8
16.16
28
27
60 tháng
(2021-01-11) 		11.79 77.53% 2,593,714 -168,400 2.0
12.86
35.32
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2022
25.25
 500 25.33 25.33 25.08 0 0 0
30/09/2022
24.59
 0 24.59 24.59 24.59 0 0 0
29/09/2022
24.10
 3,500 24.67 24.67 24.10 0 0 0
28/09/2022
25.41
 100 25.41 25.41 25.41 0 0 0
27/09/2022
23.11
 200 23.11 23.11 23.11 0 0 0
26/09/2022
27.14
 0 27.14 27.14 27.14 0 0 0
23/09/2022
27.14
 100 27.14 27.14 27.14 0 0 0
22/09/2022
23.85
 1,700 25.50 25.50 23.85 0 0 0
21/09/2022
25.50
 0 25.50 25.50 25.50 0 0 0
20/09/2022
25.50
 0 25.50 25.50 25.50 0 0 0
19/09/2022
23.85
 300 27.31 27.31 23.85 0 0 0
16/09/2022
27.55
 100 27.55 27.55 27.55 0 0 0
15/09/2022
24.67
 2,700 27.88 27.88 24.67 0 0 0
14/09/2022
28.79
 1,100 25.82 28.79 25.82 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
30.35
 100 30.35 30.35 30.35 0 0 0
12/09/2022
26.24
 600 27.51 27.51 26.24 0 0 0
09/09/2022
30.84
 100 30.84 30.84 30.84 100 0 0.0
08/09/2022
27.55
 500 29.40 29.40 27.55 0 0 0
07/09/2022
26.56
 1,100 26.81 26.81 26.56 0 1,000 -0.1
06/09/2022
31.25
 100 31.25 31.25 31.25 100 0 0.0
05/09/2022
28.79
 2,800 31.66 31.66 28.79 100 0 0.0
31/08/2022
30.64
 5,900 27.39 30.64 27.39 2,100 2,500 -0.0
30/08/2022
27.39
 7,000 26.73 28.37 26.73 100 4,800 -0.3
29/08/2022
27.14
 131 27.14 27.14 27.14 100 0 0.0
26/08/2022
24.67
 400 24.71 24.71 24.67 0 0 0
25/08/2022
28.58
 0 28.58 28.58 28.58 0 0 0
24/08/2022
28.58
 100 28.58 28.58 28.58 100 0 0.0
23/08/2022
25.91
 300 25.87 25.91 25.87 0 0 0
22/08/2022
30.43
 0 30.43 30.43 30.43 0 0 0
19/08/2022
32.90
 700 27.63 32.90 27.63 600 0 0.0
18/08/2022
32.49
 100 32.49 32.49 32.49 100 0 0.0
17/08/2022
28.37
 0 28.37 28.37 28.37 0 0 0
16/08/2022
28.37
 100 28.37 28.37 28.37 100 0 0.0
15/08/2022
24.67
 100 24.67 24.67 24.67 0 0 0
12/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
11/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
10/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
09/08/2022
28.79
 0 28.79 28.79 28.79 0 0 0
08/08/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
05/08/2022
28.37
 900 25.08 28.37 25.08 300 0 0.0
04/08/2022
25.50
 100 25.50 25.50 25.50 0 0 0
03/08/2022
29.36
 0 29.36 29.36 29.36 0 0 0
02/08/2022
27.92
 1,810 36.60 36.60 27.92 300 200 0.0
01/08/2022
32.82
 0 32.82 32.82 32.82 0 0 0
29/07/2022
35.32
 7,900 26.11 35.32 26.11 6,700 5,000 0.1
28/07/2022
30.72
 0 30.72 30.72 30.72 0 0 0
27/07/2022
30.72
 100 30.72 30.72 30.72 100 0 0.0
26/07/2022
26.73
 0 26.73 26.73 26.73 0 0 0
25/07/2022
26.73
 0 26.73 26.73 26.73 0 0 0
22/07/2022
28.74
 200 24.67 28.74 24.67 100 0 0.0
21/07/2022
28.79
 0 28.79 28.79 28.79 0 0 0
20/07/2022
28.79
 0 28.79 28.79 28.79 0 0 0
19/07/2022
28.79
 0 28.79 28.79 28.79 0 0 0
18/07/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
15/07/2022
28.79
 200 27.14 28.79 27.14 200 0 0.0
14/07/2022
30.84
 100 30.84 30.84 30.84 100 0 0.0
13/07/2022
29.73
 0 29.73 29.73 29.73 0 0 0
12/07/2022
29.73
 0 29.73 29.73 29.73 0 0 0
11/07/2022
29.73
 0 29.73 29.73 29.73 0 0 0
08/07/2022
28.79
 300 31.66 31.66 28.74 100 0 0.0
07/07/2022
27.55
 0 27.55 27.55 27.55 0 0 0
06/07/2022
26.73
 200 28.37 28.37 26.73 100 0 0.0
05/07/2022
28.79
 300 25.17 28.79 25.17 200 0 0.0
04/07/2022
29.61
 100 29.61 29.61 29.61 100 0 0.0
01/07/2022
30.43
 1,800 31.25 33.31 25.50 400 0 0.0
30/06/2022
33.56
 1,900 28.37 33.56 28.37 1,900 100 0.1
29/06/2022
29.20
 100 29.20 29.20 29.20 100 0 0.0
28/06/2022
27.92
 0 27.92 27.92 27.92 0 0 0
27/06/2022
24.67
 2,500 28.79 33.10 24.67 1,500 0 0.1
24/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
23/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
22/06/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
21/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
20/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
17/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
16/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
15/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
14/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
13/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
10/06/2022
29.32
 0 29.32 29.32 29.32 0 0 0
09/06/2022
30.02
 300 28.79 30.02 28.79 0 0 0
08/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
07/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
06/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
03/06/2022
28.79
 0 28.79 28.79 28.79 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 23%
02/06/2022
28.79
 100 28.79 28.79 28.79 100 0 0.0
01/06/2022
28.25
 200 27.85 28.25 27.85 200 0 0.0
31/05/2022
25.86
 200 29.44 29.44 25.86 100 0 0.0
30/05/2022
27.85
 7,200 29.48 29.48 26.66 200 0 0.0
27/05/2022
25.70
 600 25.39 29.17 25.39 500 0 0.0
26/05/2022
25.39
 0 25.39 25.39 25.39 0 0 0
25/05/2022
25.39
 101 25.39 25.39 25.39 100 0 0.0
24/05/2022
21.09
 2,700 22.68 22.80 21.09 0 1,100 -0.1
23/05/2022
22.80
 0 22.80 22.80 22.80 0 0 0
20/05/2022
22.80
 0 22.80 22.80 22.80 0 0 0
19/05/2022
22.80
 0 22.80 22.80 22.80 0 0 0
18/05/2022
22.80
 0 22.80 22.80 22.80 0 0 0
17/05/2022
22.80
 100 22.80 22.80 22.80 100 0 0.0
16/05/2022
22.48
 400 22.48 22.48 22.48 0 0 0
13/05/2022
22.68
 0 22.68 22.68 22.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |