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)
25/08/2023
24.48
 0 24.48 24.48 24.48 0 0 0
24/08/2023
16.81
 1,200 16.90 16.90 16.81 0 0 0
23/08/2023
16.98
 1,000 16.98 16.98 16.98 0 0 0
22/08/2023
17.06
 0 17.06 17.06 17.06 0 0 0
21/08/2023
17.06
 500 17.06 17.06 17.06 0 0 0
18/08/2023
17.06
 3,200 16.24 17.14 16.24 0 0 0
17/08/2023
17.06
 200 17.06 17.06 17.06 0 0 0
16/08/2023
17.23
 2,500 17.23 17.23 17.23 0 0 0
15/08/2023
17.23
 3,300 17.23 17.31 17.23 0 0 0
14/08/2023
17.14
 11,600 16.40 17.23 16.16 0 0 0
11/08/2023
16.40
 100 16.40 16.40 16.40 0 0 0
10/08/2023
15.91
 146,400 16.73 16.73 15.91 0 144,900 -2.8
09/08/2023
18.63
 7,500 18.55 18.63 18.46 0 7,000 -0.2
08/08/2023
18.22
 11,600 17.06 18.22 17.06 0 7,000 -0.2
07/08/2023
17.31
 4,300 16.65 17.56 16.24 0 800 0.0
04/08/2023
16.65
 100 16.65 16.65 16.65 0 0 0
03/08/2023
16.32
 8,600 16.16 16.32 16.16 0 0 0
02/08/2023
21.51
 0 21.51 21.51 21.51 0 0 0
01/08/2023
20.28
 6,600 20.44 20.44 20.28 0 0 0
31/07/2023
15.99
 5,000 15.99 15.99 15.99 0 5,000 -0.1
28/07/2023
15.99
 4,500 15.99 15.99 15.99 0 1,500 0.0
27/07/2023
24.48
 0 24.48 24.48 24.48 0 0 0
26/07/2023
15.83
 1,100 15.83 15.83 15.83 0 0 0
25/07/2023
15.99
 1,900 15.99 15.99 15.99 0 0 0
24/07/2023
15.99
 300 15.99 15.99 15.99 0 0 0
21/07/2023
16.07
 200 16.07 16.07 16.07 0 100 0.0
20/07/2023
15.99
 0 15.99 15.99 15.99 0 0 0
19/07/2023
16.07
 300 15.91 16.07 15.91 0 0 0
18/07/2023
16.07
 5,700 15.83 16.07 15.83 0 500 0.0
17/07/2023
15.74
 500 16.07 16.07 15.74 0 0 0
14/07/2023
15.99
 900 16.24 16.24 15.99 0 0 0
13/07/2023
16.32
 4,100 16.40 16.40 16.32 0 0 0
12/07/2023
16.07
 1,100 16.07 16.07 16.07 0 0 0
11/07/2023
16.07
 2,700 16.16 16.16 16.07 0 0 0
10/07/2023
15.99
 1,700 15.99 15.99 15.99 0 0 0
07/07/2023
16.32
 1,800 16.32 16.32 16.32 0 0 0
06/07/2023
16.32
 500 16.32 16.32 16.32 0 0 0
05/07/2023
16.32
 0 16.32 16.32 16.32 0 0 0
04/07/2023
16.32
 3,500 16.32 16.32 16.32 0 0 0
03/07/2023
16.32
 300 16.49 16.49 16.32 0 200 0.0
30/06/2023
24.48
 0 24.48 24.48 24.48 0 0 0
29/06/2023
16.32
 0 16.32 16.32 16.32 0 0 0
28/06/2023
16.32
 29,400 16.32 16.32 16.32 0 29,400 -0.6
27/06/2023
16.32
 0 16.32 16.32 16.32 0 0 0
26/06/2023
16.07
 200 16.49 16.49 16.07 0 0 0
23/06/2023
16.49
 1,300 16.49 16.49 16.49 0 0 0
22/06/2023
16.49
 2,100 16.49 16.49 16.49 0 0 0
21/06/2023
16.73
 0 16.73 16.73 16.73 0 0 0
20/06/2023
24.48
 0 24.48 24.48 24.48 0 0 0
19/06/2023
16.07
 100 16.07 16.07 16.07 0 0 0
16/06/2023
16.07
 1,000 16.16 16.16 16.07 0 0 0
15/06/2023
16.07
 100 16.07 16.07 16.07 0 0 0
14/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
14/06/2023
16.07
 10,700 18.05 18.05 15.91 0 0 0
13/06/2023
22.80
 0 22.80 22.80 22.80 0 0 0
12/06/2023
16.81
 9,000 16.81 16.89 16.81 0 5,000 -0.1
09/06/2023
16.66
 14,200 16.89 16.89 16.66 0 8,100 -0.2
08/06/2023
16.74
 9,600 16.89 16.89 16.74 0 9,400 -0.2
07/06/2023
16.89
 29,700 16.89 16.89 16.89 0 29,700 -0.7
06/06/2023
16.89
 30,000 16.89 16.89 16.89 0 25,000 -0.6
05/06/2023
17.81
 100 17.81 17.81 17.81 0 0 0
02/06/2023
18.73
 9,000 18.35 19.81 16.89 0 5,400 -0.1
01/06/2023
17.43
 7,300 17.43 17.43 17.43 0 7,000 -0.2
31/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
30/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
29/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
26/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
25/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
24/05/2023
18.35
 0 18.35 18.35 18.35 0 0 0
23/05/2023
18.35
 5,700 18.35 18.35 18.35 0 5,000 -0.1
22/05/2023
18.35
 1,000 17.58 18.35 17.58 0 0 0
19/05/2023
17.58
 2,100 17.58 17.58 17.58 0 0 0
18/05/2023
17.58
 600 17.58 17.58 17.58 0 400 0.0
17/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
16/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
15/05/2023
17.43
 0 17.43 17.43 17.43 0 0 0
12/05/2023
17.51
 2,200 17.43 17.51 17.43 0 0 0
11/05/2023
17.51
 0 17.51 17.51 17.51 0 0 0
10/05/2023
17.58
 600 17.66 17.66 17.43 0 0 0
09/05/2023
17.97
 700 17.89 17.97 17.89 0 0 0
08/05/2023
18.12
 0 18.12 18.12 18.12 0 0 0
05/05/2023
18.12
 100 18.12 18.12 18.12 0 0 0
04/05/2023
18.12
 100 18.12 18.12 18.12 0 0 0
03/05/2023
19.58
 200 19.58 19.58 19.58 0 0 0
02/05/2023
19.89
 16,500 19.27 19.89 18.43 0 12,000 -0.3
01/05/2023
18.04
 700 18.04 18.04 18.04 0 0 0
28/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
27/04/2023
17.66
 100 17.66 17.66 17.66 0 0 0
26/04/2023
17.58
 100 17.58 17.58 17.58 0 0 0
25/04/2023
17.66
 3,000 17.66 17.66 17.66 0 3,000 -0.1
24/04/2023
17.66
 8,000 17.66 17.66 17.66 0 8,000 -0.2
21/04/2023
17.51
 17,300 17.51 17.51 17.51 0 17,100 -0.4
20/04/2023
18.12
 0 18.12 18.12 18.12 0 0 0
19/04/2023
17.66
 200 18.50 18.50 17.66 0 100 0.0
18/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
17/04/2023
17.66
 700 17.66 17.66 17.66 0 700 0.0
14/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
13/04/2023
17.66
 12,100 18.66 18.66 17.66 0 12,000 -0.3
12/04/2023
17.66
 5,800 18.43 18.43 17.66 0 5,000 -0.1
11/04/2023
16.28
 200 15.05 16.28 15.05 0 0 0
10/04/2023
15.13
 0 15.13 15.13 15.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc