CTCP Minh Hữu Liên (mhl)

3.30
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
(2024-08-19) 		0 0% 0 0 0
3.30
3.30
3.30
2 tháng
(2024-07-22) 		0 0% 0 0 0
3.30
3.30
3.30
3 tháng
(2024-06-20) 		0 0% 0 0 0
3.30
3.30
3.30
6 tháng
(2024-03-22) 		0 0% 0 0 0
3.30
9.50
3.30
12 tháng
(2023-09-25) 		0 0% 0 0 0
3.30
10
3.30
24 tháng
(2022-09-29) 		-3.80 -53.52% 1,029,930 -1,200 -0.0
3.30
10
3.30
36 tháng
(2021-10-04) 		-1.40 -29.79% 7,050,990 -7,600 -0.0
3.30
11.10
3.30
60 tháng
(2019-10-15) 		-1.80 -35.29% 9,646,931 -34,079 -0.1
3
11.10
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
19.23
 1,500 19.23 19.23 19.23 0 0 0
10/09/2010
19.38
 4,400 19.23 19.38 19.23 0 0 0
09/09/2010
19.48
 11,700 19.03 19.48 19.03 0 5,000 -0.2
08/09/2010
18.87
 9,500 19.23 19.43 18.87 0 0 0
07/09/2010
19.94
 8,800 18.82 19.94 18.82 0 0 0
06/09/2010
20.14
 8,000 19.68 20.14 19.68 0 0 0
01/09/2010
19.68
 7,600 19.23 19.68 19.23 0 0 0
31/08/2010
19.18
 10,500 18.72 19.18 18.72 0 0 0
30/08/2010
18.42
 11,500 17.26 18.42 17.26 0 0 0
27/08/2010
17.26
 1,100 17.26 17.26 17.26 0 0 0
26/08/2010
17.31
 3,200 17.20 17.31 17.20 0 0 0
25/08/2010
16.95
 3,200 16.95 16.95 16.95 0 0 0
24/08/2010
17.86
 5,600 18.22 18.22 17.86 0 0 0
23/08/2010
18.72
 3,100 19.03 19.03 18.72 0 0 0
20/08/2010
19.13
 5,600 18.72 19.13 18.72 0 0 0
19/08/2010
18.98
 7,100 19.23 19.23 18.98 0 0 0
18/08/2010
19.48
 6,500 19.23 19.48 19.23 0 0 0
17/08/2010
19.73
 10,800 19.23 19.73 19.23 0 0 0
16/08/2010
19.23
 17,700 19.03 19.48 19.03 0 2,500 -0.1
13/08/2010
19.33
 22,000 18.72 19.33 18.72 0 1,500 -0.1
12/08/2010
18.42
 17,200 19.79 19.99 18.42 0 0 0
11/08/2010
19.84
 5,400 19.68 19.84 19.68 0 0 0
10/08/2010
19.58
 1,900 19.73 19.73 19.58 0 0 0
09/08/2010
19.99
 9,200 20.75 20.75 19.99 0 0 0
06/08/2010
21.51
 11,200 21.51 21.51 21.35 0 0 0
05/08/2010
21.51
 11,000 21.76 21.76 21.25 0 0 0
04/08/2010
21.76
 11,200 21.40 21.76 21.35 0 0 0
03/08/2010
21.56
 5,000 21.25 21.56 21.25 0 0 0
02/08/2010
21.46
 7,800 21.25 21.66 21.25 0 0 0
30/07/2010
21.66
 16,500 21.25 21.66 21.25 0 0 0
29/07/2010
21.25
 6,400 21.25 21.25 21.20 0 0 0
28/07/2010
20.65
 46,700 20.24 20.65 19.38 0 0 0
27/07/2010
20.65
 31,400 19.73 20.65 19.73 0 0 0
26/07/2010
20.39
 12,800 19.73 20.44 19.73 0 0 0
23/07/2010
20.44
 9,700 20.24 20.44 20.24 0 0 0
22/07/2010
20.24
 20,500 19.73 20.24 19.73 4,000 0 0.2
21/07/2010
19.18
 17,400 20.24 20.34 19.18 0 0 0
20/07/2010
20.60
 8,900 20.24 20.60 20.24 0 0 0
19/07/2010
20.54
 21,500 19.73 20.54 19.73 0 0 0
16/07/2010
20.24
 49,000 19.94 20.34 19.94 0 0 0
15/07/2010
19.79
 41,200 21.00 21.00 19.53 0 0 0
14/07/2010
20.14
 28,300 21.46 21.51 19.99 0 0 0
13/07/2010
22.01
 24,900 20.49 22.01 20.49 0 0 0
12/07/2010
22.01
 33,700 22.16 22.16 21.51 0 0 0
09/07/2010
22.42
 39,900 24.09 24.09 22.42 0 0 0
08/07/2010
24.90
 76,300 23.28 24.90 23.28 0 0 0
07/07/2010
23.28
 13,100 23.28 23.28 23.28 0 0 0
06/07/2010
21.76
 14,100 21.76 21.76 21.76 0 0 0
05/07/2010
20.75
 53,600 20.24 20.75 19.43 0 0 0
02/07/2010
19.84
 67,000 18.57 19.84 17.96 0 0 0
01/07/2010
18.32
 51,600 18.98 18.98 18.27 0 0 0
30/06/2010: Cổ tức tiền mặt tỉ lệ: 20%
30/06/2010
19.89
 64,700 17.91 19.89 17.71 0 0 0
29/06/2010
19.23
 76,700 18.03 19.23 17.88 0 20,000 -0.8
28/06/2010
18.03
 45,200 17.21 18.03 17.21 0 9,000 -0.3
25/06/2010
18.22
 77,200 17.07 18.22 16.34 0 5,000 -0.2
24/06/2010
17.07
 61,600 17.31 17.55 16.68 0 3,000 -0.1
23/06/2010
17.07
 91,900 17.07 17.07 16.63 0 2,000 -0.1
22/06/2010
15.96
 20,900 15.96 15.96 15.91 0 1,000 -0.0
21/06/2010
14.95
 8,400 14.90 14.95 14.90 0 0 0
18/06/2010
14.90
 54,400 14.42 14.90 13.70 0 0 0
17/06/2010
14.85
 71,400 14.42 15.29 13.41 0 0 0
16/06/2010
15.24
 76,800 15.24 15.38 14.18 0 0 0
15/06/2010
15.29
 32,300 15.29 15.29 15.14 0 0 0
14/06/2010
15.38
 90,100 15.62 15.67 14.57 0 0 0
11/06/2010
14.61
 15,000 14.81 14.81 14.61 0 0 0
10/06/2010
14.52
 44,300 14.66 14.76 14.18 0 0 0
09/06/2010
13.65
 88,700 13.12 14.42 13.08 0 3,500 -0.1
08/06/2010
13.80
 67,200 12.59 13.80 12.59 0 0 0
07/06/2010
13.94
 86,800 13.89 13.94 12.98 0 0 0
04/06/2010
14.52
 86,400 12.98 14.52 12.88 0 0 0
03/06/2010
13.89
 14,200 13.99 13.99 13.36 0 0 0
02/06/2010
13.32
 66,800 12.74 14.18 12.69 0 0 0
01/06/2010
13.65
 53,900 13.51 13.80 13.22 5,000 0 0.1
31/05/2010
14.42
 104,700 13.51 14.42 12.84 0 0 0
28/05/2010
13.51
 12,900 13.51 13.51 13.51 0 0 0
27/05/2010
12.98
 92,600 12.98 12.98 12.02 0 0 0
26/05/2010
12.16
 34,900 12.02 12.16 12.02 0 0 0
25/05/2010
11.97
 126,000 10.77 12.16 10.77 0 0 0
24/05/2010
11.54
 79,900 11.54 11.78 11.54 0 0 0
21/05/2010
12.40
 142,600 12.40 12.45 12.40 3,500 0 0.1
20/05/2010
13.56
 84,600 13.27 14.23 13.27 0 0 0
19/05/2010
14.23
 124,200 14.23 14.33 14.23 0 0 0
18/05/2010
15.58
 197,800 16.10 16.34 14.71 0 0 0
17/05/2010
15.96
 26,100 16.34 16.34 14.76 0 0 0
14/05/2010
15.86
 54,500 16.30 16.34 14.90 0 0 0
13/05/2010
15.86
 131,000 15.33 16.25 14.13 0 0 0
12/05/2010
15.48
 91,700 15.43 15.48 15.09 0 0 0
11/05/2010
16.10
 43,500 17.07 17.07 16.06 0 0 0
10/05/2010
17.50
 106,400 18.89 18.89 16.49 0 0 0
07/05/2010
17.83
 202,500 17.83 17.83 16.15 0 0 0
06/05/2010
16.73
 16,800 16.44 16.73 16.39 0 0 0
05/05/2010
16.30
 75,100 15.38 16.30 15.38 0 0 0
04/05/2010
16.39
 81,000 16.83 16.87 15.91 0 0 0
29/04/2010
16.83
 92,400 17.55 17.55 15.62 0 0 0
28/04/2010
17.07
 91,600 15.86 17.07 15.86 0 0 0
27/04/2010
16.58
 100,300 15.86 17.11 14.90 0 0 0
26/04/2010
16.10
 200,600 17.79 17.83 15.77 0 0 0
22/04/2010
17.83
 94,900 16.83 17.83 16.15 0 0 0
21/04/2010
18.27
 123,700 17.79 18.27 16.58 0 0 0
20/04/2010
18.32
 130,200 19.28 19.47 17.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |