CTCP May Hữu Nghị (hni)

23.90
0.80
(3.46%)
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
(2024-10-15) 		-2.50 -9.80% 26,700 0 0
23
25.50
23
2 tháng
(2024-09-16) 		-0.60 -2.54% 54,000 0 0
22.50
25.70
23
3 tháng
(2024-08-16) 		-2.50 -9.80% 78,300 0 0
22.50
26.40
23
6 tháng
(2024-05-20) 		0.46 2.03% 294,000 0 0
20.48
27.50
23
12 tháng
(2023-11-20) 		4.03 21.22% 417,161 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-11-25) 		-0.01 -0.05% 1,086,263 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-11-30) 		2.47 12.03% 1,294,428 -332,300 -5.6
17.19
37.58
23
60 tháng
(2019-12-11) 		8.94 63.56% 1,969,189 -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)
24/06/2020
14.62
 0 14.62 14.62 14.62 0 0 0
23/06/2020
14.62
 0 14.62 14.62 14.62 0 0 0
22/06/2020
14.62
 0 14.62 14.62 14.62 0 0 0
19/06/2020
14.62
 0 14.62 14.62 14.62 0 0 0
18/06/2020
14.62
 100 14.62 14.62 14.62 0 0 0
17/06/2020
13.87
 0 13.87 13.87 13.87 0 0 0
16/06/2020
13.87
 300 13.87 13.87 13.87 0 0 0
15/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
15/06/2020
13.29
 0 13.29 13.29 13.29 0 0 0
12/06/2020
13.29
 200 13.29 13.29 13.29 0 0 0
11/06/2020
13.29
 1,000 13.29 13.29 13.29 0 0 0
10/06/2020
14.62
 1,000 14.62 14.62 14.62 0 0 0
09/06/2020
14.62
 100 14.62 14.62 14.62 0 0 0
08/06/2020
12.84
 1,401 12.84 12.84 12.84 0 0 0
05/06/2020
11.18
 0 11.18 11.18 11.18 0 0 0
04/06/2020
11.18
 0 11.18 11.18 11.18 0 0 0
03/06/2020
11.18
 0 11.18 11.18 11.18 0 0 0
02/06/2020
11.18
 0 11.18 11.18 11.18 0 0 0
01/06/2020
11.18
 101 11.18 11.18 11.18 0 0 0
29/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
28/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
27/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
26/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
25/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
22/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
21/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
20/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
19/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
18/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
15/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
14/05/2020
13.14
 0 13.14 13.14 13.14 0 0 0
13/05/2020
13.14
 500 13.14 13.14 13.14 0 0 0
12/05/2020
15.43
 0 15.43 15.43 15.43 0 0 0
11/05/2020
15.43
 0 15.43 15.43 15.43 0 0 0
08/05/2020
15.43
 0 15.43 15.43 15.43 0 0 0
07/05/2020
15.43
 0 15.43 15.43 15.43 0 0 0
06/05/2020
15.43
 0 15.43 15.43 15.43 0 0 0
05/05/2020
15.43
 100 15.43 15.43 15.43 100 0 0.0
04/05/2020
13.10
 600 15.06 15.06 13.10 100 0 0.0
29/04/2020
13.10
 200 13.10 13.10 13.10 0 0 0
28/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
27/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
24/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
23/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
22/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
21/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
20/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
17/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
16/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
15/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
14/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
13/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
10/04/2020
13.10
 1 13.10 13.10 13.10 0 0 0
09/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
08/04/2020
13.10
 0 13.10 13.10 13.10 0 0 0
07/04/2020
13.10
 100 13.10 13.10 13.10 0 0 0
06/04/2020
13.21
 0 13.21 13.21 13.21 0 0 0
03/04/2020
13.21
 0 13.21 13.21 13.21 0 0 0
01/04/2020
13.21
 0 13.21 13.21 13.21 0 0 0
31/03/2020
13.21
 0 13.21 13.21 13.21 0 0 0
30/03/2020
13.21
 0 13.21 13.21 13.21 0 0 0
27/03/2020
13.29
 1,200 12.92 13.29 12.92 0 0 0
26/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
25/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
24/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
23/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
20/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
19/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
18/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
17/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
16/03/2020
12.92
 500 12.92 12.92 12.92 0 0 0
13/03/2020
12.73
 900 12.73 12.73 12.73 0 0 0
12/03/2020
12.73
 200 12.73 12.73 12.73 0 0 0
11/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
10/03/2020
12.92
 500 12.92 12.92 12.92 0 0 0
09/03/2020
12.95
 0 12.95 12.95 12.95 0 0 0
06/03/2020
12.95
 500 12.95 12.95 12.95 0 0 0
05/03/2020
13.10
 2,000 13.10 13.10 13.10 0 0 0
04/03/2020
13.10
 1,500 12.92 13.10 12.92 0 0 0
03/03/2020
12.92
 500 12.92 13.66 12.92 0 0 0
02/03/2020
12.92
 0 12.92 12.92 12.92 0 0 0
28/02/2020
12.92
 400 12.92 12.92 12.92 0 0 0
27/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
26/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
25/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
24/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
21/02/2020
13.66
 4 13.66 13.66 13.66 0 0 0
20/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
19/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
18/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
17/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
14/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
13/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
12/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
11/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
10/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
07/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
06/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
05/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
04/02/2020
13.66
 0 13.66 13.66 13.66 0 0 0
03/02/2020
12.92
 900 14.03 14.03 12.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |