CTCP Thực phẩm Hữu Nghị (hnf)

25.30
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
(2026-05-20) 		0.56 2.24% 1,400 0 0
24.74
25.50
25.30
2 tháng
(2026-04-20) 		1.69 7.15% 3,500 0 0
23.61
25.50
25.30
3 tháng
(2026-03-23) 		-0.29 -1.15% 15,000 500 0
21.82
29.28
25.30
6 tháng
(2025-12-22) 		-6.75 -21.06% 49,000 2,500 0.1
21.67
32.05
25.30
12 tháng
(2025-06-24) 		-6.75 -21.06% 129,500 5,300 0.1
21.67
34.31
25.30
24 tháng
(2024-07-01) 		7.37 41.09% 431,515 16,800 0.4
17.14
47
25.30
36 tháng
(2023-07-05) 		10.34 69.16% 1,040,715 33,000 0.8
14.03
47
25.30
60 tháng
(2021-07-15) 		12.31 94.80% 1,656,931 32,000 0.7
9.18
47
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2021
13.78
 100 12.46 13.78 13.78 0 0 0
07/10/2021
12.46
 3,100 14.17 14.17 12.46 0 0 0
06/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
05/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
04/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
01/10/2021
14.17
 224 14.17 14.17 14.17 0 0 0
30/09/2021
14.17
 100 12.73 14.17 14.17 0 0 0
29/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
28/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
27/09/2021
12.73
 0 14.37 12.73 12.73 0 0 0
24/09/2021
14.37
 1,910 12.53 14.37 12.53 0 0 0
23/09/2021
12.53
 200 12.46 12.53 12.46 0 0 0
22/09/2021
12.46
 6,100 12.53 12.59 12.46 200 0 0.0
21/09/2021
12.53
 3,500 12.53 12.59 12.33 0 0 0
20/09/2021
12.53
 1,100 12.53 12.53 12.33 0 0 0
17/09/2021
12.53
 0 12.46 12.53 12.53 0 0 0
16/09/2021
12.46
 200 12.46 12.59 12.46 0 0 0
15/09/2021
12.46
 300 12.66 12.66 12.27 0 0 0
14/09/2021
12.66
 500 12.59 12.66 12.66 0 0 0
13/09/2021
12.59
 0 12.59 12.59 12.59 0 0 0
10/09/2021
12.59
 0 12.59 12.59 12.59 0 0 0
09/09/2021
12.59
 100 12.53 12.59 12.59 0 0 0
08/09/2021
12.53
 2,200 12.73 12.73 12.27 0 0 0
07/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
06/09/2021
12.73
 100 12.46 12.73 12.73 0 0 0
01/09/2021
12.46
 2,600 12.79 12.79 12.14 500 0 0.0
31/08/2021
12.79
 100 12.79 12.79 12.79 0 0 0
30/08/2021
12.79
 0 12.79 12.79 12.79 0 0 0
27/08/2021
12.79
 34 12.79 12.79 12.79 0 0 0
26/08/2021
12.79
 0 12.79 12.79 12.79 0 0 0
25/08/2021
12.79
 0 12.79 12.79 12.79 0 0 0
24/08/2021
12.79
 100 12.46 12.79 12.79 0 0 0
23/08/2021
12.46
 200 12.79 12.79 12.46 0 0 0
20/08/2021
12.79
 200 12.59 12.79 12.79 0 0 0
19/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
18/08/2021
12.59
 0 12.59 12.59 12.59 0 0 0
17/08/2021
12.59
 0 12.79 12.59 12.79 0 0 0
16/08/2021
12.79
 2,200 12.86 13.05 12.59 500 0 0.0
13/08/2021
12.86
 0 13.05 12.86 12.86 0 0 0
12/08/2021
13.05
 2,100 12.66 13.05 12.79 0 0 0
11/08/2021
12.66
 500 12.99 12.99 12.66 0 0 0
10/08/2021
12.99
 1,100 12.53 12.99 12.46 0 0 0
09/08/2021
12.53
 630 12.33 12.53 12.46 0 0 0
06/08/2021
12.33
 0 12.46 12.33 12.46 0 0 0
05/08/2021
12.46
 300 12.46 12.46 12.27 0 0 0
04/08/2021
12.46
 300 12.40 12.46 12.14 0 0 0
03/08/2021
12.40
 0 12.46 12.40 12.46 0 0 0
02/08/2021
12.46
 1,300 12.40 12.46 12.14 0 0 0
30/07/2021
12.40
 1,600 12.46 12.46 11.22 0 0 0
29/07/2021
12.46
 400 11.22 12.46 12.40 0 0 0
28/07/2021
11.22
 0 12.46 11.22 11.22 0 0 0
27/07/2021
12.46
 1,600 12.59 12.59 11.15 0 0 0
26/07/2021
12.59
 0 12.59 12.59 12.59 0 0 0
23/07/2021
12.59
 0 12.59 12.59 12.59 0 0 0
22/07/2021
12.59
 0 12.46 12.59 12.59 0 0 0
21/07/2021
12.46
 500 12.46 12.92 12.46 0 0 0
20/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0
19/07/2021
12.46
 0 12.46 12.46 12.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |