CTCP May Hữu Nghị (hni)

23
-0.10
(-0.43%)
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
(2024-10-14) 		-0.60 -2.54% 20,200 0 0
23
25.50
23
2 tháng
(2024-09-16) 		-0.60 -2.54% 47,300 0 0
22.50
25.70
23
3 tháng
(2024-08-15) 		-1 -4.17% 77,500 0 0
22.50
26.40
23
6 tháng
(2024-05-17) 		0.46 2.03% 287,500 0 0
20.48
27.50
23
12 tháng
(2023-11-20) 		4.03 21.22% 410,461 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-11-24) 		-0.10 -0.43% 1,079,563 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-11-29) 		3.15 15.85% 1,288,228 -332,200 -5.6
17.19
37.58
23
60 tháng
(2019-12-10) 		8.94 63.56% 1,962,489 -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)
09/04/2021
20.63
 300 20.32 20.71 20.63 0 0 0
08/04/2021
20.32
 5,952 19.50 20.71 19.50 0 0 0
07/04/2021
18.60
 5,300 17.59 18.60 17.59 0 0 0
06/04/2021
17.39
 100 17.39 17.39 17.39 0 0 0
05/04/2021
17.20
 200 17.20 17.20 17.20 0 0 0
02/04/2021
17.23
 4,700 16.80 17.23 16.61 0 0 0
01/04/2021
16.80
 2,100 16.80 16.80 16.80 0 0 0
31/03/2021
16.61
 1,200 16.61 16.61 16.61 0 0 0
30/03/2021
16.61
 0 16.61 16.61 16.61 0 0 0
29/03/2021
16.61
 0 16.61 16.61 16.61 0 0 0
26/03/2021
16.77
 0 16.77 16.77 16.77 0 0 0
25/03/2021
17.23
 13,000 16.37 17.23 16.37 0 0 0
24/03/2021
16.14
 200 16.14 16.14 16.14 0 0 0
23/03/2021
16.80
 1,500 16.22 16.80 16.22 0 0 0
22/03/2021
16.41
 3,500 16.10 16.41 16.10 0 0 0
19/03/2021
15.87
 6,800 16.02 16.02 15.83 0 0 0
18/03/2021
16.34
 1,600 15.83 16.34 15.79 0 0 0
17/03/2021
15.67
 10,700 15.71 15.71 15.67 0 8,500 -0.3
16/03/2021
15.71
 5,900 15.67 15.71 15.67 0 0 0
15/03/2021
15.63
 1,000 15.71 15.71 15.63 0 0 0
12/03/2021
15.67
 6,900 15.71 16.02 15.67 0 5,500 -0.2
11/03/2021
15.71
 8,600 15.63 15.71 13.29 2,500 7,600 -0.2
10/03/2021
15.63
 4,700 15.63 15.63 15.59 3,500 0 0.1
09/03/2021
15.59
 8,200 15.63 15.67 15.59 1,000 3,000 -0.1
08/03/2021
15.67
 18,600 14.46 16.61 14.85 100 3,000 -0.1
05/03/2021
14.46
 2,000 14.46 14.46 14.46 2,000 2,000 0
04/03/2021
14.46
 8,300 14.54 14.54 14.46 5,000 3,000 0.1
03/03/2021
14.46
 16,400 14.42 14.54 14.42 10,000 12,300 -0.1
02/03/2021
14.42
 8,400 14.42 14.42 14.42 3,000 7,400 -0.2
01/03/2021
14.42
 10,600 14.42 14.46 14.42 3,000 5,600 -0.1
26/02/2021
14.42
 1,500 14.42 14.42 14.42 0 1,500 -0.1
25/02/2021
14.42
 6,200 14.46 14.46 14.42 0 3,200 -0.1
24/02/2021
14.42
 2,000 14.46 14.46 14.42 0 1,000 -0.0
23/02/2021
14.46
 0 14.46 14.46 14.46 0 0 0
22/02/2021
14.46
 6,000 14.46 14.46 14.46 0 3,000 -0.1
19/02/2021
14.46
 3,000 14.11 14.46 14.11 0 0 0
18/02/2021
15.71
 100 15.71 15.71 15.71 100 0 0.0
17/02/2021
13.68
 700 13.68 13.68 13.68 0 0 0
09/02/2021
15.44
 0 15.44 15.44 15.44 0 0 0
08/02/2021
15.44
 0 15.44 15.44 15.44 0 0 0
05/02/2021
15.44
 0 15.44 15.44 15.44 0 0 0
04/02/2021
15.44
 0 15.44 15.44 15.44 0 0 0
03/02/2021
15.44
 100 15.44 15.44 15.44 100 0 0.0
02/02/2021
14.26
 3,001 14.26 14.26 14.26 0 3,000 -0.1
01/02/2021
14.26
 2,100 16.02 16.02 14.26 100 0 0.0
29/01/2021
14.34
 0 14.34 14.34 14.34 0 0 0
28/01/2021
14.34
 6,001 14.34 14.34 14.34 0 0 0
27/01/2021
16.37
 0 16.37 16.37 16.37 0 0 0
26/01/2021
16.37
 0 16.37 16.37 16.37 0 0 0
25/01/2021
16.37
 0 16.37 16.37 16.37 0 0 0
22/01/2021
16.37
 0 16.37 16.37 16.37 0 0 0
21/01/2021
16.37
 0 16.37 16.37 16.37 0 0 0
20/01/2021
16.37
 100 16.37 16.37 16.37 100 0 0.0
19/01/2021
14.26
 2,600 14.26 14.26 14.26 0 0 0
18/01/2021
16.02
 0 16.02 16.02 16.02 0 0 0
15/01/2021
16.02
 0 16.02 16.02 16.02 0 0 0
14/01/2021
16.02
 0 16.02 16.02 16.02 0 0 0
13/01/2021
16.02
 100 16.02 16.02 16.02 100 0 0.0
12/01/2021
14.46
 3,000 14.46 14.46 14.46 0 0 0
11/01/2021
16.18
 100 16.18 16.18 16.18 100 0 0.0
08/01/2021
14.07
 1,000 14.07 14.07 14.07 0 0 0
07/01/2021
14.26
 500 14.26 14.26 14.26 0 0 0
06/01/2021
16.53
 0 16.53 16.53 16.53 0 0 0
05/01/2021
16.53
 0 16.53 16.53 16.53 0 0 0
04/01/2021
16.53
 100 16.53 16.53 16.53 100 0 0.0
31/12/2020
14.38
 0 14.38 14.38 14.38 0 0 0
30/12/2020
14.46
 1,500 14.26 14.46 14.26 0 0 0
29/12/2020
16.53
 0 16.53 16.53 16.53 0 0 0
28/12/2020
16.53
 100 16.53 16.53 16.53 100 0 0.0
25/12/2020
14.38
 2,100 14.38 14.38 14.38 0 2,100 -0.1
24/12/2020
14.38
 1,200 14.38 14.38 14.38 0 0 0
23/12/2020
14.42
 2,900 14.07 14.42 14.07 0 1,900 -0.1
22/12/2020
14.42
 1,400 14.42 14.42 14.42 0 0 0
21/12/2020
14.46
 200 15.63 15.63 14.46 100 0 0.0
18/12/2020
13.64
 3,100 13.48 13.64 13.48 0 2,600 -0.1
17/12/2020
12.51
 2,701 15.55 15.55 12.51 100 2,000 -0.1
16/12/2020
13.64
 1,200 13.52 13.64 13.52 0 1,000 -0.0
15/12/2020
13.48
 1,000 13.52 13.52 13.48 0 0 0
14/12/2020
13.99
 7,300 13.91 14.03 13.72 0 600 -0.0
11/12/2020
14.07
 0 14.07 14.07 14.07 0 0 0
10/12/2020
14.07
 200 14.07 14.07 14.07 0 0 0
09/12/2020
14.19
 0 14.19 14.19 14.19 0 0 0
08/12/2020
14.07
 300 14.38 14.38 14.07 100 0 0.0
07/12/2020
12.51
 12,400 12.51 12.51 12.51 0 0 0
04/12/2020
14.38
 0 14.38 14.38 14.38 0 0 0
03/12/2020
14.38
 0 14.38 14.38 14.38 0 0 0
02/12/2020
14.38
 0 14.38 14.38 14.38 0 0 0
01/12/2020
14.38
 0 14.38 14.38 14.38 0 0 0
30/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
27/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
26/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
25/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
24/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
23/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
20/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
19/11/2020
14.38
 0 14.38 14.38 14.38 0 0 0
18/11/2020
14.38
 100 14.38 14.38 14.38 100 0 0.0
17/11/2020
12.51
 1,000 12.51 12.51 12.51 0 1,000 -0.0
16/11/2020
12.51
 1,000 12.51 12.51 12.51 0 0 0
13/11/2020
12.58
 0 12.58 12.58 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |