CTCP Thực phẩm Hữu Nghị (hnf)

23.40
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
(2026-08-17) 		0 0% 2,900 0 0
23.40
24
23.40
2 tháng
(2026-07-16) 		-0.50 -2.09% 35,600 0 0
20.50
24
23.40
3 tháng
(2026-06-16) 		-2.10 -8.24% 83,800 0 0
20.50
25.50
23.40
6 tháng
(2026-03-18) 		-1.43 -5.75% 104,100 500 0
20.50
30.69
23.40
12 tháng
(2025-09-19) 		-8.20 -25.94% 137,200 3,500 0.1
20.50
32.14
23.40
24 tháng
(2024-09-24) 		-2.66 -10.21% 444,928 13,800 0.3
18.25
47
23.40
36 tháng
(2023-10-03) 		6.67 39.89% 1,018,415 33,000 0.8
14.03
47
23.40
60 tháng
(2021-10-11) 		10.61 82.94% 1,701,233 32,700 0.7
9.18
47
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2022
14.17
 0 14.17 14.17 14.17 0 0 0
04/03/2022
14.17
 0 14.76 14.17 14.17 0 0 0
03/03/2022
14.76
 300 15.02 15.02 12.79 0 0 0
02/03/2022
15.02
 100 13.97 15.02 15.02 0 0 0
01/03/2022
13.97
 0 13.97 13.97 13.97 0 0 0
28/02/2022
13.97
 1 14.96 14.96 13.97 0 0 0
25/02/2022
14.96
 200 15.15 15.15 12.92 0 0 0
24/02/2022
15.15
 0 15.15 15.15 15.15 0 0 0
23/02/2022
15.15
 0 15.15 15.15 15.15 0 0 0
22/02/2022
15.15
 0 15.15 15.15 15.15 0 0 0
21/02/2022
15.15
 0 15.15 15.15 15.15 0 0 0
18/02/2022
15.15
 100 15.28 15.28 15.15 0 0 0
17/02/2022
15.28
 100 14.82 15.28 15.28 0 0 0
16/02/2022
14.82
 0 14.82 14.82 14.82 0 0 0
15/02/2022
14.82
 100 13.18 14.82 14.82 0 0 0
14/02/2022
13.18
 300 13.64 13.64 13.18 0 0 0
11/02/2022
13.64
 0 13.78 13.64 13.64 0 0 0
10/02/2022
13.78
 400 14.10 14.10 13.25 0 0 0
09/02/2022
14.10
 300 14.37 14.37 14.10 0 0 0
08/02/2022
14.37
 200 15.09 15.09 13.38 0 0 0
07/02/2022
15.09
 900 15.41 15.41 13.97 0 0 0
28/01/2022
15.41
 0 15.41 15.41 15.41 0 0 0
27/01/2022
15.41
 2,115 14.17 15.81 15.41 0 0 0
26/01/2022
14.17
 1,200 13.84 15.68 13.84 0 0 0
25/01/2022
13.84
 600 15.87 15.87 13.84 0 0 0
24/01/2022
15.87
 0 15.87 15.87 15.87 0 0 0
21/01/2022
15.87
 500 15.09 15.87 15.87 0 0 0
20/01/2022
15.09
 900 13.18 15.09 15.09 0 0 0
19/01/2022
13.18
 100 15.48 15.48 13.18 0 0 0
18/01/2022
15.48
 3,100 16.01 16.01 15.48 0 0 0
17/01/2022
16.01
 2,300 15.02 16.01 15.02 0 0 0
14/01/2022
15.02
 200 15.94 15.94 15.02 0 0 0
13/01/2022
15.94
 105 16.01 16.01 15.94 0 0 0
12/01/2022
16.01
 0 16.01 16.01 16.01 0 0 0
11/01/2022
16.01
 2,750 14.96 16.07 15.87 0 0 0
10/01/2022
14.96
 2,005 16.66 16.66 14.17 0 0 0
07/01/2022
16.66
 302 15.74 16.66 15.74 0 0 0
06/01/2022
15.74
 1,200 17.38 17.38 15.74 0 0 0
05/01/2022
17.38
 11,400 17.51 17.51 15.15 0 0 0
04/01/2022
17.51
 1,400 15.09 17.51 15.41 0 0 0
31/12/2021
15.09
 3,800 17.45 17.45 14.89 0 0 0
30/12/2021
17.45
 100 15.81 17.45 17.45 0 0 0
29/12/2021
15.81
 0 16.40 15.81 16.40 0 0 0
28/12/2021
16.40
 1,800 16.66 16.66 15.74 0 0 0
27/12/2021
16.66
 500 15.94 16.66 16.66 0 0 0
24/12/2021
15.94
 200 15.87 15.94 15.81 0 0 0
23/12/2021
15.87
 302 17.71 17.71 15.87 0 0 0
22/12/2021
17.71
 1,100 16.53 17.71 16.46 0 0 0
21/12/2021
16.53
 100 17.58 17.58 16.53 0 0 0
20/12/2021
17.58
 100 17.65 17.65 17.58 0 0 0
17/12/2021
17.65
 300 17.12 17.71 17.65 0 0 0
16/12/2021
17.12
 300 17.12 17.12 17.12 0 0 0
15/12/2021
17.12
 0 17.05 17.12 17.05 0 0 0
14/12/2021
17.05
 1,700 17.12 17.19 17.05 0 0 0
13/12/2021
17.12
 4,900 16.92 18.30 17.05 0 0 0
10/12/2021
16.92
 1,800 18.30 18.30 16.92 0 0 0
09/12/2021
18.30
 1,300 17.65 18.30 17.51 0 0 0
08/12/2021
17.65
 0 18.24 17.65 17.65 0 0 0
07/12/2021
18.24
 600 18.30 18.30 16.40 0 0 0
06/12/2021
18.30
 100 18.37 18.37 18.30 0 0 0
03/12/2021
18.37
 100 18.37 18.37 18.37 0 0 0
02/12/2021
18.37
 300 18.37 18.37 18.37 0 0 0
01/12/2021
18.37
 1,700 18.37 19.02 15.81 0 0 0
30/11/2021
18.37
 1,200 18.37 18.37 18.37 0 0 0
29/11/2021
18.37
 11,300 18.37 18.69 18.37 0 0 0
26/11/2021
18.37
 0 18.69 18.37 18.69 0 0 0
25/11/2021
18.69
 7,700 18.37 18.69 16.40 0 0 0
24/11/2021
18.37
 5,100 18.37 18.37 18.37 0 0 0
23/11/2021
18.37
 9,400 18.37 19.35 18.37 0 0 0
22/11/2021
18.37
 4,100 20.01 20.01 17.05 0 0 0
19/11/2021
20.01
 100 20.01 20.01 20.01 0 0 0
18/11/2021
20.01
 3,137 20.66 20.66 20.01 300 0 0.0
17/11/2021
20.66
 0 20.66 20.66 20.66 0 0 0
16/11/2021
20.66
 6,200 20.33 20.66 20.66 0 0 0
15/11/2021
20.33
 11,050 18.37 20.33 16.46 0 0 0
12/11/2021
18.37
 18,200 19.61 19.61 17.91 0 0 0
11/11/2021
19.61
 2,000 19.68 19.68 19.48 0 0 0
10/11/2021
19.68
 4,700 17.84 19.94 18.37 0 500 -0.0
09/11/2021
17.84
 4,900 16.14 17.84 16.40 0 500 -0.0
08/11/2021
16.14
 4,300 15.74 16.14 15.02 0 0 0
05/11/2021
15.74
 12,305 14.17 15.74 14.17 0 600 -0.0
04/11/2021
14.17
 3,700 14.10 14.17 13.78 0 0 0
03/11/2021
14.10
 9,300 14.37 14.37 13.12 0 0 0
02/11/2021
14.37
 3,700 13.78 14.37 14.30 0 0 0
01/11/2021
13.78
 3,400 14.30 14.30 13.78 0 0 0
29/10/2021
14.30
 12,900 13.58 14.30 13.12 0 0 0
28/10/2021
13.58
 704 13.58 13.58 13.58 700 0 0.0
27/10/2021
13.58
 1,000 13.71 13.71 13.58 0 0 0
26/10/2021
13.71
 5,300 13.71 13.71 13.58 0 0 0
25/10/2021
13.71
 5,900 13.12 13.71 13.64 0 0 0
22/10/2021
13.12
 13,600 13.12 13.18 13.05 1,400 0 0.0
21/10/2021
13.12
 1,500 13.05 13.12 12.92 0 0 0
20/10/2021
13.05
 1,600 12.79 13.05 12.79 0 0 0
19/10/2021
12.79
 3,800 12.79 12.99 12.79 0 300 -0.0
18/10/2021
12.79
 10,000 12.46 13.05 12.46 0 0 0
15/10/2021
12.46
 1,000 12.46 12.46 12.46 0 0 0
14/10/2021
12.46
 2,000 12.79 12.79 12.46 300 0 0.0
13/10/2021
12.79
 0 12.79 12.79 12.79 0 0 0
12/10/2021
12.79
 100 12.79 12.79 12.79 100 0 0.0
11/10/2021
12.79
 400 13.78 13.78 12.79 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |