CTCP May Hữu Nghị (hni)

23
-1.30
(-5.35%)
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% 19,100 0 0
23
25.50
23
2 tháng
(2024-09-13) 		-0.50 -2.13% 48,400 0 0
22.50
25.70
23
3 tháng
(2024-08-14) 		-4.50 -16.36% 76,500 0 0
22.50
27.50
23
6 tháng
(2024-05-16) 		1.30 6.01% 286,600 0 0
20.48
27.50
23
12 tháng
(2023-11-20) 		4.03 21.22% 409,361 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-11-23) 		-0.10 -0.43% 1,079,363 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-11-29) 		3.15 15.85% 1,287,128 -332,200 -5.6
17.19
37.58
23
60 tháng
(2019-12-09) 		8.94 63.56% 1,961,389 -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)
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
18/01/2022
24.55
 0 24.55 24.55 24.55 0 0 0
17/01/2022
24.55
 100 24.55 24.55 24.55 100 0 0.0
14/01/2022
23.70
 0 23.70 23.70 23.70 0 0 0
13/01/2022
23.70
 0 23.70 23.70 23.70 0 0 0
12/01/2022
23.70
 100 23.70 23.70 23.70 100 0 0.0
11/01/2022
22.82
 600 22.94 22.94 22.82 0 0 0
10/01/2022
23.07
 100 23.07 23.07 23.07 100 0 0.0
07/01/2022
23.24
 300 21.21 23.24 21.16 100 0 0.0
06/01/2022
24.55
 100 24.55 24.55 24.55 100 0 0.0
05/01/2022
23.37
 100 23.37 23.37 23.37 100 0 0.0
04/01/2022
21.16
 2,600 21.16 25.27 21.16 0 0 0
31/12/2021
21.04
 5,000 25.23 26.46 20.11 4,600 0 0.3
30/12/2021
24.09
 5,400 22.22 24.09 22.22 5,400 0 0.3
29/12/2021
22.52
 2,100 20.49 23.54 20.49 2,000 0 0.1
28/12/2021
20.49
 100 20.49 20.49 20.49 0 0 0
27/12/2021
20.32
 0 20.32 20.32 20.32 0 0 0
24/12/2021
20.32
 0 20.32 20.32 20.32 0 0 0
23/12/2021
20.32
 900 20.32 20.32 20.32 0 0 0
22/12/2021
20.74
 0 20.74 20.74 20.74 0 0 0
21/12/2021
20.74
 100 20.74 20.74 20.74 100 0 0.0
20/12/2021
20.53
 0 20.53 20.53 20.53 0 0 0
17/12/2021
20.53
 0 20.53 20.53 20.53 0 0 0
16/12/2021
20.53
 0 20.53 20.53 20.53 0 0 0
15/12/2021
20.53
 0 20.53 20.53 20.53 0 0 0
14/12/2021
20.66
 5,200 20.40 20.66 20.40 1,800 0 0.1
13/12/2021
18.79
 0 18.79 18.79 18.79 0 0 0
10/12/2021
18.79
 100 18.79 18.79 18.79 0 0 0
09/12/2021
20.28
 3,500 20.45 20.45 20.28 1,000 0 0.0
08/12/2021
20.53
 100 20.53 20.53 20.53 100 0 0.0
07/12/2021
18.79
 100 18.79 18.79 18.79 0 0 0
06/12/2021
20.61
 0 20.61 20.61 20.61 0 0 0
03/12/2021
20.61
 100 20.61 20.61 20.61 100 0 0.0
02/12/2021
19.73
 100 19.73 19.73 19.73 0 0 0
01/12/2021
20.28
 5,900 20.19 20.32 20.19 0 0 0
30/11/2021
20.53
 100 20.53 20.53 20.53 100 0 0.0
29/11/2021
19.85
 500 18.63 19.85 18.63 100 0 0.0
26/11/2021
19.89
 4,700 19.68 20.15 19.68 3,300 0 0.2
25/11/2021
18.71
 200 18.63 18.71 18.63 0 100 -0.0
24/11/2021
19.85
 8,000 19.47 19.85 19.43 7,900 0 0.4
23/11/2021
18.67
 2,100 18.46 18.67 18.46 0 100 -0.0
22/11/2021
18.71
 23,800 20.02 20.06 18.71 23,600 8,000 0.7
19/11/2021
18.46
 0 18.46 18.46 18.46 0 0 0
18/11/2021
19.05
 18,500 18.63 19.05 18.41 7,100 0 0.3
17/11/2021
20.66
 31,300 18.58 20.66 15.79 9,300 0 0.4
16/11/2021
18.54
 100 18.54 18.54 18.54 0 100 -0.0
15/11/2021
18.88
 0 18.88 18.88 18.88 0 0 0
12/11/2021
18.88
 0 18.88 18.88 18.88 0 0 0
11/11/2021
18.88
 0 18.88 18.88 18.88 0 0 0
10/11/2021
18.88
 100 18.88 18.88 18.88 0 100 -0.0
09/11/2021
20.95
 3,900 19.47 20.95 19.47 3,800 0 0.2
08/11/2021
18.41
 0 18.41 18.41 18.41 0 0 0
05/11/2021
18.41
 100 18.41 18.41 18.41 0 100 -0.0
04/11/2021
19.89
 1,100 19.47 19.89 19.47 1,100 0 0.1
03/11/2021
19.47
 1,000 19.47 19.47 19.47 1,000 0 0.0
02/11/2021
18.41
 100 18.41 18.41 18.41 0 100 -0.0
01/11/2021
20.32
 500 20.32 20.32 20.32 0 0 0
29/10/2021
20.28
 1,100 18.20 20.28 18.20 300 100 0.0
28/10/2021
19.47
 1,300 19.43 19.47 19.43 700 0 0.0
27/10/2021
18.12
 0 18.12 18.12 18.12 0 0 0
26/10/2021
19.51
 2,100 18.03 19.51 18.03 2,100 2,000 0.0
25/10/2021
19.47
 32,900 19.39 19.47 19.39 31,900 0 1.5
22/10/2021
18.20
 0 18.20 18.20 18.20 0 0 0
21/10/2021
17.99
 300 18.63 18.63 17.99 0 200 -0.0
20/10/2021
18.03
 200 18.24 18.24 18.03 0 200 -0.0
19/10/2021
18.63
 2,000 18.67 18.67 18.63 1,900 2,000 -0.0
18/10/2021
19.47
 2,000 19.26 19.47 19.26 2,000 0 0.1
15/10/2021
18.71
 4,000 18.71 18.71 18.71 3,100 0 0.1
14/10/2021
17.61
 0 17.61 17.61 17.61 0 0 0
13/10/2021
19.05
 5,600 17.48 19.05 17.44 5,500 5,100 0.0
12/10/2021
19.68
 1,900 19.64 19.68 19.64 1,900 0 0.1
11/10/2021
18.79
 0 18.79 18.79 18.79 0 0 0
08/10/2021
18.54
 1,942 18.79 18.84 18.54 1,900 100 0.1
07/10/2021
19.22
 5,300 18.63 19.22 16.51 4,800 5,200 -0.0
06/10/2021
18.54
 3,400 19.26 19.47 18.54 3,400 100 0.2
05/10/2021
19.05
 1,100 19.05 19.05 19.05 1,100 0 0.0
04/10/2021
18.67
 6,000 19.22 19.26 18.67 2,000 0 0.1
01/10/2021
19.81
 0 19.81 19.81 19.81 0 0 0
30/09/2021
19.81
 100 19.81 19.81 19.81 100 0 0.0
29/09/2021
18.67
 100 18.67 18.67 18.67 0 100 -0.0
28/09/2021
19.85
 800 19.85 19.85 19.85 800 0 0.0
27/09/2021
19.68
 3,300 19.85 19.85 19.68 3,300 0 0.2
24/09/2021
18.88
 4,100 18.88 19.47 18.88 3,400 4,100 -0.0
23/09/2021
19.68
 14,100 19.22 19.68 19.22 13,900 0 0.6
22/09/2021
19.09
 1,500 19.47 19.47 19.09 1,000 1,500 -0.0
21/09/2021
19.47
 9,400 19.47 19.47 19.47 9,400 0 0.4
20/09/2021
18.84
 6,100 19.81 19.81 18.84 5,600 6,100 -0.0
17/09/2021
19.81
 1,400 19.81 19.81 19.81 1,400 0 0.1
16/09/2021
19.81
 4,400 18.84 19.81 18.84 4,000 100 0.2
15/09/2021
19.81
 5,600 19.85 19.85 19.81 5,600 0 0.3
14/09/2021
19.98
 0 19.98 19.98 19.98 0 0 0
13/09/2021
19.98
 0 19.98 19.98 19.98 0 0 0
10/09/2021
19.98
 0 19.98 19.98 19.98 0 0 0
09/09/2021
19.98
 700 19.98 19.98 19.98 0 0 0
08/09/2021
20.15
 0 20.15 20.15 20.15 0 0 0
07/09/2021
20.06
 1,300 20.28 20.28 20.06 0 0 0
06/09/2021
20.06
 1,800 20.23 20.23 20.06 0 0 0
01/09/2021
19.09
 1,100 20.06 20.06 19.09 0 0 0
31/08/2021
18.58
 0 18.58 18.58 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |