CTCP May Hữu Nghị (hni)

24.30
0.20
(0.83%)
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
(2024-10-09) 		0.70 2.97% 20,500 0 0
23.30
25.50
24.30
2 tháng
(2024-09-09) 		-1.30 -5.08% 47,300 0 0
22.50
25.70
24.30
3 tháng
(2024-08-12) 		-1.10 -4.33% 82,700 0 0
22.50
27.50
24.30
6 tháng
(2024-05-13) 		1.85 8.25% 286,000 0 0
20.48
27.50
24.30
12 tháng
(2023-11-14) 		4.95 25.59% 409,261 -5,400 -0.1
17.19
27.50
24.30
24 tháng
(2022-11-21) 		3.30 15.72% 1,085,163 -368,000 -7.7
17.19
27.50
24.30
36 tháng
(2021-11-24) 		4.45 22.40% 1,298,928 -321,100 -5.1
17.19
37.58
24.30
60 tháng
(2019-12-05) 		11.82 94.79% 1,960,389 -174,300 1.8
10.94
37.58
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
21.16
 500 21.16 21.16 21.16 0 0 0
25/04/2022
22.86
 200 23.28 23.28 22.86 0 0 0
22/04/2022
23.28
 100 23.28 23.28 23.28 0 0 0
21/04/2022
23.28
 100 23.28 23.28 23.28 0 0 0
20/04/2022
24.38
 0 24.38 24.38 24.38 0 0 0
19/04/2022
24.38
 100 24.38 24.38 24.38 0 0 0
18/04/2022
24.04
 100 24.04 24.04 24.04 0 0 0
15/04/2022
23.03
 1,000 23.41 23.41 23.03 0 0 0
14/04/2022
23.41
 4,100 22.99 23.41 22.99 200 0 0.0
13/04/2022
22.43
 200 22.01 22.43 22.01 0 0 0
12/04/2022
22.94
 0 22.94 22.94 22.94 0 0 0
08/04/2022
22.94
 0 22.94 22.94 22.94 0 0 0
07/04/2022
22.94
 100 22.94 22.94 22.94 100 0 0.0
06/04/2022
24.13
 1,000 21.63 24.13 24.13 100 0 0.0
05/04/2022
24.13
 100 24.13 24.13 24.13 100 0 0.0
04/04/2022
23.49
 2,100 22.22 24.13 22.22 100 0 0.0
01/04/2022
21.16
 2,300 23.28 23.28 21.16 0 0 0
31/03/2022
24.97
 3,300 23.07 24.97 22.82 3,300 0 0.2
30/03/2022
22.43
 1,200 22.77 23.28 22.43 100 800 -0.0
29/03/2022
22.65
 500 22.82 22.82 22.27 100 0 0.0
28/03/2022
22.73
 0 22.73 22.73 22.73 0 0 0
25/03/2022
23.07
 400 22.43 23.07 22.43 300 0 0.0
24/03/2022
23.37
 0 23.37 23.37 23.37 0 0 0
23/03/2022
23.70
 400 23.24 23.70 23.24 400 0 0.0
22/03/2022
23.49
 2,000 24.13 24.13 21.63 200 200 0.0
21/03/2022
21.59
 1,700 22.01 22.01 21.42 0 0 0
18/03/2022
25.06
 0 25.06 25.06 25.06 0 0 0
17/03/2022
25.06
 0 25.06 25.06 25.06 0 0 0
16/03/2022
25.06
 0 25.06 25.06 25.06 0 0 0
15/03/2022
25.10
 10,100 24.13 25.10 24.13 10,100 9,100 0.1
14/03/2022
24.13
 1,900 21.16 24.13 21.16 200 0 0.0
11/03/2022
24.76
 0 24.76 24.76 24.76 0 0 0
10/03/2022
24.76
 0 24.76 24.76 24.76 0 0 0
09/03/2022
24.76
 1 24.76 24.76 24.76 0 0 0
08/03/2022
24.76
 0 24.76 24.76 24.76 0 0 0
07/03/2022
24.68
 300 24.93 24.93 24.68 100 0 0.0
04/03/2022
24.68
 0 24.68 24.68 24.68 0 0 0
03/03/2022
24.68
 0 24.68 24.68 24.68 0 0 0
02/03/2022
25.19
 300 24.42 25.19 24.42 300 0 0.0
01/03/2022
24.51
 600 23.75 24.51 23.75 600 0 0.0
28/02/2022
25.31
 7,900 23.24 25.31 22.86 7,900 100 0.4
25/02/2022
21.84
 600 22.82 22.82 21.84 100 0 0.0
24/02/2022
22.69
 300 22.86 22.86 19.98 200 0 0.0
23/02/2022
22.82
 200 21.29 22.82 21.29 200 0 0.0
22/02/2022
21.46
 500 21.21 21.46 21.21 0 0 0
21/02/2022
21.21
 1,400 21.55 21.55 21.16 0 0 0
18/02/2022
21.59
 100 21.59 21.59 21.59 100 0 0.0
17/02/2022
20.15
 220 20.06 20.15 20.06 0 0 0
16/02/2022
21.80
 100 21.80 21.80 21.80 0 0 0
15/02/2022
22.14
 100 22.14 22.14 22.14 100 0 0.0
14/02/2022
21.16
 3,200 22.39 22.39 18.96 200 2,500 -0.1
11/02/2022
23.24
 600 19.22 23.24 19.13 100 500 -0.0
10/02/2022
23.28
 2,800 22.99 25.02 20.02 800 0 0.0
09/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
08/02/2022
24.38
 300 22.35 24.38 22.35 100 0 0.0
07/02/2022
26.20
 0 26.20 26.20 26.20 0 0 0
28/01/2022
26.20
 100 26.20 26.20 26.20 100 0 0.0
27/01/2022
23.87
 100 23.87 23.87 23.87 100 0 0.0
26/01/2022
23.96
 3,600 20.49 24.09 20.49 3,400 0 0.2
25/01/2022
24.09
 0 24.09 24.09 24.09 0 0 0
24/01/2022
24.09
 100 24.09 24.09 24.09 0 0 0
21/01/2022
24.55
 0 24.55 24.55 24.55 0 0 0
20/01/2022
24.55
 0 24.55 24.55 24.55 0 0 0
19/01/2022
24.55
 0 24.55 24.55 24.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |