CTCP May Hữu Nghị (hni)

24
0.90
(3.90%)
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% 20,200 0 0
23
25.50
23
2 tháng
(2024-09-16) 		-0.60 -2.54% 47,300 0 0
22.50
25.70
23
3 tháng
(2024-08-15) 		-1 -4.17% 77,500 0 0
22.50
26.40
23
6 tháng
(2024-05-17) 		0.46 2.03% 287,500 0 0
20.48
27.50
23
12 tháng
(2023-11-20) 		4.03 21.22% 410,461 -5,400 -0.1
17.19
27.50
23
24 tháng
(2022-11-24) 		-0.10 -0.43% 1,079,563 -368,000 -7.7
17.19
27.50
23
36 tháng
(2021-11-29) 		3.15 15.85% 1,288,228 -332,200 -5.6
17.19
37.58
23
60 tháng
(2019-12-10) 		8.94 63.56% 1,962,489 -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)
31/08/2021
18.58
 0 18.58 18.58 18.58 0 0 0
30/08/2021
18.58
 0 18.58 18.58 18.58 0 0 0
27/08/2021
18.63
 1,100 18.54 18.63 18.54 1,100 0 0.0
26/08/2021
18.67
 3,900 18.54 18.67 18.54 3,900 0 0.2
25/08/2021
18.54
 3,000 18.54 18.54 18.54 3,000 0 0.1
24/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
23/08/2021
18.54
 1,500 18.58 18.58 18.54 1,100 0 0.0
20/08/2021
18.58
 1,000 18.63 18.63 18.58 0 0 0
19/08/2021
19.73
 0 19.73 19.73 19.73 0 0 0
18/08/2021
19.73
 0 19.73 19.73 19.73 0 0 0
17/08/2021
19.73
 0 19.73 19.73 19.73 0 0 0
16/08/2021
19.73
 100 19.73 19.73 19.73 0 0 0
13/08/2021
19.73
 0 19.73 19.73 19.73 0 0 0
12/08/2021
19.64
 1,700 19.60 19.81 19.60 0 0 0
11/08/2021
19.34
 2,100 19.13 19.43 19.13 0 0 0
10/08/2021
18.63
 2,500 18.54 18.63 18.54 500 0 0.0
09/08/2021
18.54
 500 18.54 18.54 18.54 500 0 0.0
06/08/2021
18.54
 0 18.54 18.54 18.54 0 0 0
05/08/2021
18.54
 500 18.54 18.54 18.54 500 0 0.0
04/08/2021
18.63
 500 18.63 18.63 18.63 0 0 0
03/08/2021
18.50
 0 18.50 18.50 18.50 0 0 0
02/08/2021
18.50
 0 18.50 18.50 18.50 0 0 0
30/07/2021
18.50
 0 18.50 18.50 18.50 0 0 0
29/07/2021
18.50
 0 18.50 18.50 18.50 0 0 0
28/07/2021
18.50
 0 18.50 18.50 18.50 0 0 0
27/07/2021
18.50
 0 18.50 18.50 18.50 0 0 0
26/07/2021
18.41
 6,000 18.54 18.54 18.41 5,400 0 0.2
23/07/2021
18.50
 3,000 18.54 18.58 18.50 2,900 0 0.1
22/07/2021
18.58
 2,000 18.58 18.58 18.58 0 0 0
21/07/2021
18.54
 3,000 18.54 18.54 18.50 500 0 0.0
20/07/2021
18.46
 2,100 18.50 18.50 18.46 2,100 0 0.1
19/07/2021
18.37
 5,500 18.54 18.54 18.37 5,500 0 0.2
16/07/2021
18.54
 0 18.54 18.54 18.54 0 0 0
15/07/2021
18.54
 2,000 18.54 18.54 18.54 2,000 0 0.1
14/07/2021
18.50
 4,000 18.54 18.54 18.50 4,000 0 0.2
13/07/2021
18.54
 1,300 18.54 18.54 18.54 1,300 0 0.1
12/07/2021
18.24
 8,800 18.84 18.84 18.24 7,700 0 0.3
09/07/2021
18.63
 400 18.63 18.63 18.63 400 0 0.0
08/07/2021
19.05
 1,000 19.05 19.05 19.05 0 0 0
07/07/2021
19.01
 3,100 18.88 19.01 18.63 2,600 0 0.1
06/07/2021
18.63
 9,200 19.22 19.30 18.63 5,000 0 0.2
05/07/2021
19.26
 200 19.26 19.26 19.26 0 0 0
02/07/2021
19.05
 5,200 19.05 19.09 19.05 1,600 0 0.1
01/07/2021
18.79
 0 18.79 18.79 18.79 0 0 0
30/06/2021
18.79
 0 18.79 18.79 18.79 0 0 0
29/06/2021
18.79
 0 18.79 18.79 18.79 0 0 0
28/06/2021
18.79
 1,100 18.63 18.84 18.63 100 0 0.0
25/06/2021
18.75
 500 18.67 18.75 18.67 0 0 0
24/06/2021
18.71
 2,800 18.75 18.75 18.71 0 0 0
23/06/2021
18.75
 1,400 18.75 18.75 18.75 0 0 0
22/06/2021
18.63
 1,300 18.63 18.67 18.63 900 0 0.0
21/06/2021
18.67
 7,000 19.01 19.01 18.54 3,000 0 0
18/06/2021
18.67
 1,300 18.63 18.67 18.63 500 0 0.0
17/06/2021
18.63
 1,400 18.63 18.71 18.63 0 0 0
16/06/2021
18.16
 200 18.16 18.16 18.16 0 0 0
15/06/2021
18.20
 0 18.20 18.20 18.20 0 0 0
14/06/2021
18.41
 2,800 18.16 18.41 18.16 0 0 0
11/06/2021
18.20
 100 18.20 18.20 18.20 0 0 0
10/06/2021
17.69
 100 17.69 17.69 17.69 0 0 0
09/06/2021
18.20
 700 18.63 18.63 17.78 0 0 0
08/06/2021
17.48
 500 17.48 17.48 17.48 0 0 0
07/06/2021
17.44
 0 17.44 17.44 17.44 0 0 0
04/06/2021
17.36
 21,100 19.47 19.47 16.93 12,800 0 0.5
03/06/2021
19.47
 200 19.85 19.85 19.47 0 0 0
02/06/2021
19.47
 0 19.47 19.47 19.47 0 0 0
01/06/2021
19.47
 0 19.47 19.47 19.47 0 0 0
31/05/2021
19.39
 1,300 19.47 19.47 19.39 0 0 0
28/05/2021
19.85
 3,500 17.82 19.85 17.82 3,000 0 0.1
27/05/2021
17.82
 400 17.78 17.82 17.78 0 100 -0.0
26/05/2021
17.86
 2,600 19.09 19.09 16.25 0 100 -0.0
25/05/2021
19.09
 100 19.09 19.09 19.09 0 100 -0.0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 40%
24/05/2021
20.11
 2,400 19.73 20.11 19.68 400 0 0.0
21/05/2021
20.36
 4,000 18.45 20.36 18.45 0 100 -0.0
20/05/2021
18.95
 900 18.76 18.95 18.76 500 0 0.0
19/05/2021
18.80
 1,400 18.41 18.80 18.41 300 100 0.0
18/05/2021
17.78
 900 19.58 19.58 17.55 0 500 -0.0
17/05/2021
17.00
 600 21.30 21.49 17.00 0 100 -0.0
14/05/2021
19.93
 3,000 19.93 19.93 19.93 0 0 0
13/05/2021
20.28
 3,400 19.46 20.32 19.46 300 0 0.0
12/05/2021
19.46
 1,700 19.46 19.46 19.46 1,700 0 0.1
11/05/2021
19.46
 0 19.46 19.46 19.46 0 0 0
10/05/2021
19.50
 1,200 19.15 19.50 19.15 0 0 0
07/05/2021
19.15
 0 19.15 19.15 19.15 0 0 0
06/05/2021
19.15
 0 19.15 19.15 19.15 0 0 0
05/05/2021
19.15
 0 19.15 19.15 19.15 0 0 0
04/05/2021
19.15
 0 19.15 19.15 19.15 0 0 0
29/04/2021
19.15
 700 19.15 19.15 19.15 0 0 0
28/04/2021
19.15
 1,510 19.34 19.34 18.95 200 0 0.0
27/04/2021
19.50
 0 19.50 19.50 19.50 0 0 0
26/04/2021
19.34
 600 19.54 19.54 19.34 0 0 0
23/04/2021
19.54
 0 19.54 19.54 19.54 0 0 0
22/04/2021
19.54
 0 19.54 19.54 19.54 0 0 0
20/04/2021
19.54
 100 19.54 19.54 19.54 0 0 0
19/04/2021
19.54
 1,200 19.38 19.74 19.38 0 0 0
16/04/2021
19.38
 0 19.38 19.38 19.38 0 0 0
15/04/2021
19.38
 0 19.38 19.38 19.38 0 0 0
14/04/2021
19.38
 100 19.38 19.38 19.38 0 0 0
13/04/2021
19.54
 7,500 19.54 19.54 19.15 0 0 0
12/04/2021
20.67
 0 20.67 20.67 20.67 0 0 0
09/04/2021
20.63
 300 20.32 20.71 20.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |