CTCP Thực phẩm Hữu Nghị (hnf)

35.50
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
(2025-11-05) 		0.50 1.43% 2,000 700 0.0
32.90
35.60
35.50
2 tháng
(2025-10-06) 		0.30 0.85% 3,600 700 0.0
32.90
35.60
35.50
3 tháng
(2025-09-08) 		1.50 4.41% 4,400 700 0.0
29
35.60
35.50
6 tháng
(2025-06-09) 		-0.50 -1.39% 84,700 2,500 0.1
29
38
35.50
12 tháng
(2024-12-10) 		5.68 19.05% 257,926 4,900 0.1
28.40
52.07
35.50
24 tháng
(2023-12-18) 		16.96 91.49% 541,115 22,100 0.5
15.54
52.07
35.50
36 tháng
(2022-12-21) 		22.64 176.03% 1,176,578 29,600 0.7
11.55
52.07
35.50
60 tháng
(2020-12-31) 		19.51 122.08% 1,810,549 31,100 0.7
10.17
52.07
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2022
14.53
 0 14.53 14.53 14.53 0 0 0
22/03/2022
14.53
 1,800 15.99 15.99 14.53 0 0 0
21/03/2022
15.99
 100 14.68 15.99 15.99 0 0 0
18/03/2022
14.68
 900 14.60 14.90 14.68 0 0 0
17/03/2022
14.60
 200 14.60 14.60 14.60 0 0 0
16/03/2022
14.60
 0 14.60 14.60 14.60 0 0 0
15/03/2022
14.60
 0 15.33 14.60 14.60 0 0 0
14/03/2022
15.33
 6,001 15.33 15.55 13.95 1,000 0 0.0
11/03/2022
15.33
 400 16.13 16.13 15.33 0 0 0
10/03/2022
16.13
 0 16.13 16.13 16.13 0 0 0
09/03/2022
16.13
 100 15.11 16.13 16.13 0 0 0
08/03/2022
15.11
 2,900 15.69 15.69 14.68 0 0 0
07/03/2022
15.69
 0 15.69 15.69 15.69 0 0 0
04/03/2022
15.69
 0 16.35 15.69 15.69 0 0 0
03/03/2022
16.35
 300 16.64 16.64 14.17 0 0 0
02/03/2022
16.64
 100 15.48 16.64 16.64 0 0 0
01/03/2022
15.48
 0 15.48 15.48 15.48 0 0 0
28/02/2022
15.48
 1 16.57 16.57 15.48 0 0 0
25/02/2022
16.57
 200 16.78 16.78 14.31 0 0 0
24/02/2022
16.78
 0 16.78 16.78 16.78 0 0 0
23/02/2022
16.78
 0 16.78 16.78 16.78 0 0 0
22/02/2022
16.78
 0 16.78 16.78 16.78 0 0 0
21/02/2022
16.78
 0 16.78 16.78 16.78 0 0 0
18/02/2022
16.78
 100 16.93 16.93 16.78 0 0 0
17/02/2022
16.93
 100 16.42 16.93 16.93 0 0 0
16/02/2022
16.42
 0 16.42 16.42 16.42 0 0 0
15/02/2022
16.42
 100 14.60 16.42 16.42 0 0 0
14/02/2022
14.60
 300 15.11 15.11 14.60 0 0 0
11/02/2022
15.11
 0 15.26 15.11 15.11 0 0 0
10/02/2022
15.26
 400 15.62 15.62 14.68 0 0 0
09/02/2022
15.62
 300 15.91 15.91 15.62 0 0 0
08/02/2022
15.91
 200 16.71 16.71 14.82 0 0 0
07/02/2022
16.71
 900 17.08 17.08 15.48 0 0 0
28/01/2022
17.08
 0 17.08 17.08 17.08 0 0 0
27/01/2022
17.08
 2,115 15.69 17.51 17.08 0 0 0
26/01/2022
15.69
 1,200 15.33 17.37 15.33 0 0 0
25/01/2022
15.33
 600 17.58 17.58 15.33 0 0 0
24/01/2022
17.58
 0 17.58 17.58 17.58 0 0 0
21/01/2022
17.58
 500 16.71 17.58 17.58 0 0 0
20/01/2022
16.71
 900 14.60 16.71 16.71 0 0 0
19/01/2022
14.60
 100 17.15 17.15 14.60 0 0 0
18/01/2022
17.15
 3,100 17.73 17.73 17.15 0 0 0
17/01/2022
17.73
 2,300 16.64 17.73 16.64 0 0 0
14/01/2022
16.64
 200 17.66 17.66 16.64 0 0 0
13/01/2022
17.66
 105 17.73 17.73 17.66 0 0 0
12/01/2022
17.73
 0 17.73 17.73 17.73 0 0 0
11/01/2022
17.73
 2,750 16.57 17.80 17.58 0 0 0
10/01/2022
16.57
 2,005 18.46 18.46 15.69 0 0 0
07/01/2022
18.46
 302 17.44 18.46 17.44 0 0 0
06/01/2022
17.44
 1,200 19.25 19.25 17.44 0 0 0
05/01/2022
19.25
 11,400 19.40 19.40 16.78 0 0 0
04/01/2022
19.40
 1,400 16.71 19.40 17.08 0 0 0
31/12/2021
16.71
 3,800 19.33 19.33 16.49 0 0 0
30/12/2021
19.33
 100 17.51 19.33 19.33 0 0 0
29/12/2021
17.51
 0 18.16 17.51 18.16 0 0 0
28/12/2021
18.16
 1,800 18.46 18.46 17.44 0 0 0
27/12/2021
18.46
 500 17.66 18.46 18.46 0 0 0
24/12/2021
17.66
 200 17.58 17.66 17.51 0 0 0
23/12/2021
17.58
 302 19.62 19.62 17.58 0 0 0
22/12/2021
19.62
 1,100 18.31 19.62 18.24 0 0 0
21/12/2021
18.31
 100 19.47 19.47 18.31 0 0 0
20/12/2021
19.47
 100 19.55 19.55 19.47 0 0 0
17/12/2021
19.55
 300 18.96 19.62 19.55 0 0 0
16/12/2021
18.96
 300 18.96 18.96 18.96 0 0 0
15/12/2021
18.96
 0 18.89 18.96 18.89 0 0 0
14/12/2021
18.89
 1,700 18.96 19.04 18.89 0 0 0
13/12/2021
18.96
 4,900 18.75 20.27 18.89 0 0 0
10/12/2021
18.75
 1,800 20.27 20.27 18.75 0 0 0
09/12/2021
20.27
 1,300 19.55 20.27 19.40 0 0 0
08/12/2021
19.55
 0 20.20 19.55 19.55 0 0 0
07/12/2021
20.20
 600 20.27 20.27 18.16 0 0 0
06/12/2021
20.27
 100 20.34 20.34 20.27 0 0 0
03/12/2021
20.34
 100 20.34 20.34 20.34 0 0 0
02/12/2021
20.34
 300 20.34 20.34 20.34 0 0 0
01/12/2021
20.34
 1,700 20.34 21.07 17.51 0 0 0
30/11/2021
20.34
 1,200 20.34 20.34 20.34 0 0 0
29/11/2021
20.34
 11,300 20.34 20.71 20.34 0 0 0
26/11/2021
20.34
 0 20.71 20.34 20.71 0 0 0
25/11/2021
20.71
 7,700 20.34 20.71 18.16 0 0 0
24/11/2021
20.34
 5,100 20.34 20.34 20.34 0 0 0
23/11/2021
20.34
 9,400 20.34 21.43 20.34 0 0 0
22/11/2021
20.34
 4,100 22.16 22.16 18.89 0 0 0
19/11/2021
22.16
 100 22.16 22.16 22.16 0 0 0
18/11/2021
22.16
 3,137 22.89 22.89 22.16 300 0 0.0
17/11/2021
22.89
 0 22.89 22.89 22.89 0 0 0
16/11/2021
22.89
 6,200 22.52 22.89 22.89 0 0 0
15/11/2021
22.52
 11,050 20.34 22.52 18.24 0 0 0
12/11/2021
20.34
 18,200 21.73 21.73 19.84 0 0 0
11/11/2021
21.73
 2,000 21.80 21.80 21.58 0 0 0
10/11/2021
21.80
 4,700 19.76 22.09 20.34 0 500 -0.0
09/11/2021
19.76
 4,900 17.87 19.76 18.16 0 500 -0.0
08/11/2021
17.87
 4,300 17.44 17.87 16.64 0 0 0
05/11/2021
17.44
 12,305 15.69 17.44 15.69 0 600 -0.0
04/11/2021
15.69
 3,700 15.62 15.69 15.26 0 0 0
03/11/2021
15.62
 9,300 15.91 15.91 14.53 0 0 0
02/11/2021
15.91
 3,700 15.26 15.91 15.84 0 0 0
01/11/2021
15.26
 3,400 15.84 15.84 15.26 0 0 0
29/10/2021
15.84
 12,900 15.04 15.84 14.53 0 0 0
28/10/2021
15.04
 704 15.04 15.04 15.04 700 0 0.0
27/10/2021
15.04
 1,000 15.19 15.19 15.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |