CTCP May Hữu Nghị (hni)

22.50
-1.50
(-6.25%)
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
(2024-08-20) 		-2.50 -10% 34,900 0 0
22.50
26.40
22.50
2 tháng
(2024-07-22) 		-2.80 -11.07% 101,300 0 0
22.50
27.50
22.50
3 tháng
(2024-06-21) 		-1.10 -4.66% 205,000 0 0
22.50
27.50
22.50
6 tháng
(2024-03-25) 		2.96 15.17% 276,860 0 0
19.54
27.50
22.50
12 tháng
(2023-09-25) 		2.02 9.88% 420,663 -5,400 -0.1
17.19
27.50
22.50
24 tháng
(2022-09-30) 		-3.66 -13.99% 1,098,564 -368,000 -7.7
17.19
27.50
22.50
36 tháng
(2021-10-05) 		3.45 18.12% 1,413,270 -238,100 -1.3
17.19
37.58
22.50
60 tháng
(2019-10-16) 		8.87 65.14% 1,948,489 -174,300 1.8
10.94
37.58
22.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
25.37
 300 29.05 29.05 25.37 0 0 0
16/09/2022
29.31
 100 29.31 29.31 29.31 0 0 0
15/09/2022
26.25
 2,700 29.66 29.66 26.25 0 0 0
14/09/2022
30.62
 1,100 27.47 30.62 27.47 0 0 0
13/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
13/09/2022
32.29
 100 32.29 32.29 32.29 0 0 0
12/09/2022
27.91
 600 29.27 29.27 27.91 0 0 0
09/09/2022
32.81
 100 32.81 32.81 32.81 100 0 0.0
08/09/2022
29.31
 500 31.28 31.28 29.31 0 0 0
07/09/2022
28.26
 1,100 28.52 28.52 28.26 0 1,000 -0.1
06/09/2022
33.25
 100 33.25 33.25 33.25 100 0 0.0
05/09/2022
30.62
 2,800 33.69 33.69 30.62 100 0 0.0
31/08/2022
32.59
 5,900 29.14 32.59 29.14 2,100 2,500 -0.0
30/08/2022
29.14
 7,000 28.44 30.19 28.44 100 4,800 -0.3
29/08/2022
28.87
 131 28.87 28.87 28.87 100 0 0.0
26/08/2022
26.25
 400 26.29 26.29 26.25 0 0 0
25/08/2022
30.40
 0 30.40 30.40 30.40 0 0 0
24/08/2022
30.40
 100 30.40 30.40 30.40 100 0 0.0
23/08/2022
27.56
 300 27.52 27.56 27.52 0 0 0
22/08/2022
32.37
 0 32.37 32.37 32.37 0 0 0
19/08/2022
35.00
 700 29.40 35.00 29.40 600 0 0.0
18/08/2022
34.56
 100 34.56 34.56 34.56 100 0 0.0
17/08/2022
30.19
 0 30.19 30.19 30.19 0 0 0
16/08/2022
30.19
 100 30.19 30.19 30.19 100 0 0.0
15/08/2022
26.25
 100 26.25 26.25 26.25 0 0 0
12/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
11/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
10/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
09/08/2022
30.62
 0 30.62 30.62 30.62 0 0 0
08/08/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
05/08/2022
30.19
 900 26.69 30.19 26.69 300 0 0.0
04/08/2022
27.12
 100 27.12 27.12 27.12 0 0 0
03/08/2022
31.24
 0 31.24 31.24 31.24 0 0 0
02/08/2022
29.70
 1,810 38.93 38.93 29.70 300 200 0.0
01/08/2022
34.91
 0 34.91 34.91 34.91 0 0 0
29/07/2022
37.58
 7,900 27.78 37.58 27.78 6,700 5,000 0.1
28/07/2022
32.68
 0 32.68 32.68 32.68 0 0 0
27/07/2022
32.68
 100 32.68 32.68 32.68 100 0 0.0
26/07/2022
28.44
 0 28.44 28.44 28.44 0 0 0
25/07/2022
28.44
 0 28.44 28.44 28.44 0 0 0
22/07/2022
30.58
 200 26.25 30.58 26.25 100 0 0.0
21/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
20/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
19/07/2022
30.62
 0 30.62 30.62 30.62 0 0 0
18/07/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
15/07/2022
30.62
 200 28.87 30.62 28.87 200 0 0.0
14/07/2022
32.81
 100 32.81 32.81 32.81 100 0 0.0
13/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
12/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
11/07/2022
31.63
 0 31.63 31.63 31.63 0 0 0
08/07/2022
30.62
 300 33.69 33.69 30.58 100 0 0.0
07/07/2022
29.31
 0 29.31 29.31 29.31 0 0 0
06/07/2022
28.44
 200 30.19 30.19 28.44 100 0 0.0
05/07/2022
30.62
 300 26.77 30.62 26.77 200 0 0.0
04/07/2022
31.50
 100 31.50 31.50 31.50 100 0 0.0
01/07/2022
32.37
 1,800 33.25 35.43 27.12 400 0 0.0
30/06/2022
35.70
 1,900 30.19 35.70 30.19 1,900 100 0.1
29/06/2022
31.06
 100 31.06 31.06 31.06 100 0 0.0
28/06/2022
29.70
 0 29.70 29.70 29.70 0 0 0
27/06/2022
26.25
 2,500 30.62 35.22 26.25 1,500 0 0.1
24/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
23/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
22/06/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
21/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
20/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
17/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
16/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
15/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
14/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
13/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
10/06/2022
31.19
 0 31.19 31.19 31.19 0 0 0
09/06/2022
31.94
 300 30.62 31.94 30.62 0 0 0
08/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
07/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
06/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
03/06/2022
30.62
 0 30.62 30.62 30.62 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 23%
02/06/2022
30.62
 100 30.62 30.62 30.62 100 0 0.0
01/06/2022
30.05
 200 29.63 30.05 29.63 200 0 0.0
31/05/2022
27.51
 200 31.32 31.32 27.51 100 0 0.0
30/05/2022
29.63
 7,200 31.37 31.37 28.36 200 0 0.0
27/05/2022
27.34
 600 27.01 31.03 27.01 500 0 0.0
26/05/2022
27.01
 0 27.01 27.01 27.01 0 0 0
25/05/2022
27.01
 101 27.01 27.01 27.01 100 0 0.0
24/05/2022
22.43
 2,700 24.13 24.25 22.43 0 1,100 -0.1
23/05/2022
24.25
 0 24.25 24.25 24.25 0 0 0
20/05/2022
24.25
 0 24.25 24.25 24.25 0 0 0
19/05/2022
24.25
 0 24.25 24.25 24.25 0 0 0
18/05/2022
24.25
 0 24.25 24.25 24.25 0 0 0
17/05/2022
24.25
 100 24.25 24.25 24.25 100 0 0.0
16/05/2022
23.92
 400 23.92 23.92 23.92 0 0 0
13/05/2022
24.13
 0 24.13 24.13 24.13 0 0 0
12/05/2022
24.13
 100 24.13 24.13 24.13 100 0 0.0
11/05/2022
23.20
 100 23.20 23.20 23.20 100 0 0.0
10/05/2022
21.33
 201 22.43 22.43 21.33 100 0 0.0
09/05/2022
21.16
 100 21.16 21.16 21.16 0 0 0
06/05/2022
24.09
 0 24.09 24.09 24.09 0 0 0
05/05/2022
24.09
 0 24.09 24.09 24.09 0 0 0
04/05/2022
24.09
 0 24.09 24.09 24.09 0 0 0
29/04/2022
24.09
 100 24.09 24.09 24.09 100 0 0.0
28/04/2022
23.70
 1,400 24.25 24.25 19.81 200 0 0.0
27/04/2022
22.65
 1,200 24.34 24.34 21.16 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |