CTCP Thực phẩm Hữu Nghị (hnf)

30.80
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
(2025-12-29) 		-7.40 -20.85% 20,800 2,000 0.1
25.70
35.50
30.80
2 tháng
(2025-11-28) 		-7.40 -20.85% 22,100 3,000 0.1
25.70
35.50
30.80
3 tháng
(2025-10-29) 		-6.90 -19.71% 23,400 3,000 0.1
25.70
35.60
30.80
6 tháng
(2025-07-31) 		-8.50 -23.22% 31,600 3,700 0.1
25.70
38
30.80
12 tháng
(2025-02-03) 		-7.87 -21.89% 233,426 7,200 0.1
25.70
52.07
30.80
24 tháng
(2024-02-07) 		10.27 57.57% 509,909 23,200 0.5
15.54
52.07
30.80
36 tháng
(2023-02-13) 		15.31 119.74% 1,147,861 32,000 0.7
11.55
52.07
30.80
60 tháng
(2021-02-22) 		13.57 93.37% 1,771,787 33,400 0.8
10.17
52.07
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/09/2021
14.10
 0 14.10 14.10 14.10 0 0 0
06/09/2021
14.10
 100 13.81 14.10 14.10 0 0 0
01/09/2021
13.81
 2,600 14.17 14.17 13.44 500 0 0.0
31/08/2021
14.17
 100 14.17 14.17 14.17 0 0 0
30/08/2021
14.17
 0 14.17 14.17 14.17 0 0 0
27/08/2021
14.17
 34 14.17 14.17 14.17 0 0 0
26/08/2021
14.17
 0 14.17 14.17 14.17 0 0 0
25/08/2021
14.17
 0 14.17 14.17 14.17 0 0 0
24/08/2021
14.17
 100 13.81 14.17 14.17 0 0 0
23/08/2021
13.81
 200 14.17 14.17 13.81 0 0 0
20/08/2021
14.17
 200 13.95 14.17 14.17 0 0 0
19/08/2021
13.95
 0 13.95 13.95 13.95 0 0 0
18/08/2021
13.95
 0 13.95 13.95 13.95 0 0 0
17/08/2021
13.95
 0 14.17 13.95 14.17 0 0 0
16/08/2021
14.17
 2,200 14.24 14.46 13.95 500 0 0.0
13/08/2021
14.24
 0 14.46 14.24 14.24 0 0 0
12/08/2021
14.46
 2,100 14.02 14.46 14.17 0 0 0
11/08/2021
14.02
 500 14.39 14.39 14.02 0 0 0
10/08/2021
14.39
 1,100 13.88 14.39 13.81 0 0 0
09/08/2021
13.88
 630 13.66 13.88 13.81 0 0 0
06/08/2021
13.66
 0 13.81 13.66 13.81 0 0 0
05/08/2021
13.81
 300 13.81 13.81 13.59 0 0 0
04/08/2021
13.81
 300 13.73 13.81 13.44 0 0 0
03/08/2021
13.73
 0 13.81 13.73 13.81 0 0 0
02/08/2021
13.81
 1,300 13.73 13.81 13.44 0 0 0
30/07/2021
13.73
 1,600 13.81 13.81 12.42 0 0 0
29/07/2021
13.81
 400 12.42 13.81 13.73 0 0 0
28/07/2021
12.42
 0 13.81 12.42 12.42 0 0 0
27/07/2021
13.81
 1,600 13.95 13.95 12.35 0 0 0
26/07/2021
13.95
 0 13.95 13.95 13.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |