CTCP Thực phẩm Hữu Nghị (hnf)

27.50
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
(2026-02-23) 		-7 -20.29% 6,500 0 0
24
34.50
27.50
2 tháng
(2026-01-19) 		-2.10 -7.09% 11,200 0 0
24
34.50
27.50
3 tháng
(2025-12-18) 		-8 -22.54% 28,400 2,000 0.1
24
35.50
27.50
6 tháng
(2025-09-19) 		-7.50 -21.43% 33,100 3,000 0.1
24
35.60
27.50
12 tháng
(2025-03-24) 		-20.50 -42.70% 219,700 7,200 0.1
24
52.07
27.50
24 tháng
(2024-03-28) 		8.96 48.34% 471,599 23,300 0.5
15.54
52.07
27.50
36 tháng
(2023-04-03) 		14.28 107.95% 1,143,280 32,000 0.7
11.92
52.07
27.50
60 tháng
(2021-04-13) 		13.69 99.20% 1,745,465 33,400 0.8
10.17
52.07
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/10/2021
15.19
 5,300 15.19 15.19 15.04 0 0 0
25/10/2021
15.19
 5,900 14.53 15.19 15.11 0 0 0
22/10/2021
14.53
 13,600 14.53 14.60 14.46 1,400 0 0.0
21/10/2021
14.53
 1,500 14.46 14.53 14.31 0 0 0
20/10/2021
14.46
 1,600 14.17 14.46 14.17 0 0 0
19/10/2021
14.17
 3,800 14.17 14.39 14.17 0 300 -0.0
18/10/2021
14.17
 10,000 13.81 14.46 13.81 0 0 0
15/10/2021
13.81
 1,000 13.81 13.81 13.81 0 0 0
14/10/2021
13.81
 2,000 14.17 14.17 13.81 300 0 0.0
13/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
12/10/2021
14.17
 100 14.17 14.17 14.17 100 0 0.0
11/10/2021
14.17
 400 15.26 15.26 14.17 200 0 0.0
08/10/2021
15.26
 100 13.81 15.26 15.26 0 0 0
07/10/2021
13.81
 3,100 15.69 15.69 13.81 0 0 0
06/10/2021
15.69
 0 15.69 15.69 15.69 0 0 0
05/10/2021
15.69
 0 15.69 15.69 15.69 0 0 0
04/10/2021
15.69
 0 15.69 15.69 15.69 0 0 0
01/10/2021
15.69
 224 15.69 15.69 15.69 0 0 0
30/09/2021
15.69
 100 14.10 15.69 15.69 0 0 0
29/09/2021
14.10
 0 14.10 14.10 14.10 0 0 0
28/09/2021
14.10
 0 14.10 14.10 14.10 0 0 0
27/09/2021
14.10
 0 15.91 14.10 14.10 0 0 0
24/09/2021
15.91
 1,910 13.88 15.91 13.88 0 0 0
23/09/2021
13.88
 200 13.81 13.88 13.81 0 0 0
22/09/2021
13.81
 6,100 13.88 13.95 13.81 200 0 0.0
21/09/2021
13.88
 3,500 13.88 13.95 13.66 0 0 0
20/09/2021
13.88
 1,100 13.88 13.88 13.66 0 0 0
17/09/2021
13.88
 0 13.81 13.88 13.88 0 0 0
16/09/2021
13.81
 200 13.81 13.95 13.81 0 0 0
15/09/2021
13.81
 300 14.02 14.02 13.59 0 0 0
14/09/2021
14.02
 500 13.95 14.02 14.02 0 0 0
13/09/2021
13.95
 0 13.95 13.95 13.95 0 0 0
10/09/2021
13.95
 0 13.95 13.95 13.95 0 0 0
09/09/2021
13.95
 100 13.88 13.95 13.95 0 0 0
08/09/2021
13.88
 2,200 14.10 14.10 13.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |