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)
23/02/2021
12.79
 1,000 13.12 13.32 12.79 0 0 0
22/02/2021
13.12
 300 13.18 13.97 13.12 0 0 0
19/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
18/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
17/02/2021
13.18
 1,000 13.25 13.25 13.18 0 0 0
09/02/2021
13.25
 6,500 12.46 13.25 13.18 0 0 0
08/02/2021
12.46
 300 13.58 13.58 12.46 0 0 0
05/02/2021
13.58
 0 13.58 13.58 13.58 0 0 0
04/02/2021
13.58
 200 13.64 13.64 13.58 0 0 0
03/02/2021
13.64
 600 14.10 14.10 13.64 0 0 0
02/02/2021
14.10
 0 14.10 14.10 14.10 0 0 0
01/02/2021
14.10
 0 14.10 14.10 14.10 0 0 0
29/01/2021
14.10
 100 13.32 14.10 14.10 0 0 0
28/01/2021
13.32
 0 13.32 13.32 13.32 0 0 0
27/01/2021
13.32
 0 13.12 13.32 13.32 0 0 0
26/01/2021
13.12
 7,200 13.45 14.30 13.12 0 0 0
25/01/2021
13.45
 5,101 13.64 13.64 13.45 0 0 0
22/01/2021
13.64
 500 13.78 13.78 13.45 0 0 0
21/01/2021
13.78
 0 13.78 13.78 13.78 0 0 0
20/01/2021
13.78
 0 13.78 13.78 13.78 0 0 0
19/01/2021
13.78
 100 13.78 13.78 13.78 0 0 0
18/01/2021
13.78
 5,001 14.89 14.89 13.78 0 0 0
15/01/2021
14.89
 0 14.89 14.89 14.89 0 0 0
14/01/2021
14.89
 130 13.64 14.89 14.89 0 0 0
13/01/2021
13.64
 0 13.64 13.64 13.64 0 0 0
12/01/2021
13.64
 0 13.58 13.64 13.64 0 0 0
11/01/2021
13.58
 3,900 15.09 15.09 13.51 0 0 0
08/01/2021
15.09
 0 15.09 15.09 15.09 0 0 0
07/01/2021
15.09
 100 14.43 15.09 15.09 0 0 0
06/01/2021
14.43
 30 14.43 14.43 14.43 0 0 0
05/01/2021
14.43
 6,000 15.48 15.48 14.37 0 0 0
04/01/2021
15.48
 6,300 14.43 16.33 15.48 0 0 0
31/12/2020
14.43
 17,100 14.37 16.46 14.30 0 0 0
30/12/2020
14.37
 800 14.43 14.43 14.37 0 0 0
29/12/2020
14.43
 0 14.30 14.43 14.43 0 0 0
28/12/2020
14.30
 5,300 13.32 14.50 13.91 0 0 0
25/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
24/12/2020
13.32
 0 13.91 13.32 13.91 0 0 0
23/12/2020
13.91
 1,400 12.73 13.91 13.12 0 0 0
22/12/2020
12.73
 1,100 14.04 14.04 12.73 0 0 0
21/12/2020
14.04
 54 14.04 14.04 14.04 0 0 0
18/12/2020
14.04
 0 14.04 14.04 14.04 0 0 0
17/12/2020
14.04
 0 14.04 14.04 14.04 0 0 0
16/12/2020
14.04
 200 13.97 14.04 14.04 0 0 0
15/12/2020
13.97
 1,200 14.37 14.37 13.97 0 0 0
14/12/2020
14.37
 0 14.37 14.37 14.37 0 0 0
11/12/2020
14.37
 0 14.37 14.37 14.37 0 0 0
10/12/2020
14.37
 0 14.37 14.37 14.37 0 0 0
09/12/2020
14.37
 0 14.37 14.37 14.37 0 0 0
08/12/2020
14.37
 0 13.78 14.37 14.37 0 0 0
07/12/2020
13.78
 4,800 14.50 14.69 13.78 0 0 0
04/12/2020
14.50
 3,400 12.73 14.50 14.50 0 0 0
03/12/2020
12.73
 1,000 14.56 14.56 12.73 0 0 0
02/12/2020
14.56
 0 14.56 14.56 14.56 0 0 0
01/12/2020
14.56
 0 14.56 14.56 14.56 0 0 0
30/11/2020
14.56
 0 14.56 14.56 14.56 0 0 0
27/11/2020
14.56
 0 14.63 14.56 14.63 0 0 0
26/11/2020
14.63
 3,900 14.30 14.63 14.30 0 0 0
25/11/2020
14.30
 0 14.30 14.30 14.30 0 0 0
24/11/2020
14.30
 2,500 12.79 14.30 14.30 0 0 0
23/11/2020
12.79
 6,100 12.66 13.71 12.79 0 0 0
20/11/2020
12.66
 0 12.66 12.66 12.66 0 0 0
19/11/2020
12.66
 0 12.73 12.66 12.66 0 0 0
18/11/2020
12.73
 700 12.92 12.92 12.20 0 0 0
17/11/2020
12.92
 0 12.92 12.92 12.92 0 0 0
16/11/2020
12.92
 0 12.99 12.92 12.92 0 0 0
13/11/2020
12.99
 1,300 13.78 13.78 12.86 0 0 0
12/11/2020
13.78
 200 14.23 14.23 12.53 0 0 0
11/11/2020
14.23
 3,300 12.33 14.23 13.78 0 0 0
10/11/2020
12.33
 1,000 14.43 14.43 12.33 0 0 0
09/11/2020
14.43
 0 14.43 14.43 14.43 0 0 0
06/11/2020
14.43
 0 14.43 14.43 14.43 0 0 0
05/11/2020
14.43
 0 14.43 14.43 14.43 0 0 0
04/11/2020
14.43
 100 12.66 14.43 14.43 0 0 0
03/11/2020
12.66
 1,300 14.37 14.37 12.66 0 0 0
02/11/2020
14.37
 0 14.37 14.37 14.37 0 0 0
30/10/2020
14.37
 0 14.37 14.37 14.37 0 0 0
29/10/2020
14.37
 118 14.56 14.56 14.37 0 0 0
28/10/2020
14.56
 100 13.32 14.56 14.56 0 0 0
27/10/2020
13.32
 1,100 14.43 14.43 13.32 0 0 0
26/10/2020
14.43
 5,800 15.09 15.09 14.37 0 0 0
23/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
22/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
21/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
20/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
19/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
16/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
15/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
14/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
13/10/2020
15.09
 0 15.09 15.09 15.09 0 0 0
12/10/2020
15.09
 300 14.82 15.09 15.09 0 0 0
09/10/2020
14.82
 0 14.82 14.82 14.82 0 0 0
08/10/2020
14.82
 3,200 14.82 14.82 14.82 0 0 0
07/10/2020
14.82
 0 14.82 14.82 14.82 0 0 0
06/10/2020
14.82
 0 14.82 14.82 14.82 0 0 0
05/10/2020
14.82
 0 14.63 14.82 14.82 0 0 0
02/10/2020
14.63
 2,600 14.63 15.35 14.63 0 0 0
01/10/2020
14.63
 0 14.63 14.63 14.63 0 0 0
30/09/2020
14.63
 0 14.63 14.63 14.63 0 0 0
29/09/2020
14.63
 0 14.63 14.63 14.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |