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)
29/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
26/06/2020
18.09
 0 18.09 18.09 18.09 0 0 0
25/06/2020
18.09
 3,100 18.09 18.09 18.09 0 0 0
24/06/2020
18.09
 5,302 18.16 18.16 16.06 0 0 0
23/06/2020
18.16
 200 18.16 18.16 18.16 0 0 0
22/06/2020
18.16
 683 18.02 18.16 18.16 0 0 0
19/06/2020
18.02
 0 18.02 18.02 18.02 0 0 0
18/06/2020
18.02
 0 18.02 18.02 18.02 0 0 0
17/06/2020
18.02
 1,000 18.02 18.02 18.02 0 0 0
16/06/2020
18.02
 400 18.09 18.09 18.02 0 0 0
15/06/2020
18.09
 3,902 17.15 18.09 18.09 0 0 0
12/06/2020
17.15
 0 17.22 17.15 17.15 0 0 0
11/06/2020
17.22
 200 18.09 18.09 17.08 0 0 0
10/06/2020
18.09
 4,400 17.44 18.16 18.09 0 0 0
09/06/2020
17.44
 100 18.53 18.53 17.44 0 0 0
08/06/2020
18.53
 200 18.46 18.53 18.53 0 0 0
05/06/2020
18.46
 8 18.67 18.67 18.46 0 0 0
04/06/2020
18.67
 4,950 18.89 18.89 17.08 0 0 0
03/06/2020
18.89
 50 18.89 18.89 18.89 0 0 0
02/06/2020
18.89
 223 18.89 18.89 18.89 0 0 0
01/06/2020
18.89
 2,800 18.16 19.11 18.89 0 0 0
29/05/2020
18.16
 3,050 18.82 18.89 18.16 0 0 0
28/05/2020
18.82
 4,100 19.18 19.18 18.82 0 0 0
27/05/2020
19.18
 13,200 18.16 19.18 17.08 0 0 0
26/05/2020
18.16
 100 18.67 18.67 18.16 0 0 0
25/05/2020
18.67
 2,600 18.16 18.67 16.49 0 0 0
22/05/2020
18.16
 2,200 19.18 19.18 18.16 0 0 0
21/05/2020
19.18
 11,300 18.46 19.18 18.38 0 0 0
20/05/2020
18.46
 0 18.46 18.46 18.46 0 0 0
19/05/2020
18.46
 100 18.75 18.75 18.46 0 0 0
18/05/2020
18.75
 0 19.18 18.75 18.75 0 0 0
15/05/2020
19.18
 14,700 16.20 19.18 18.02 0 0 0
14/05/2020
16.20
 4,900 17.08 17.80 16.20 0 0 0
13/05/2020
17.08
 500 19.11 19.11 17.08 0 0 0
12/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
11/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
08/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
07/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
06/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
05/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
04/05/2020
19.11
 0 19.11 19.11 19.11 0 0 0
29/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
28/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
27/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
24/04/2020
19.11
 0 19.11 19.11 19.11 0 0 0
23/04/2020
19.11
 4,200 19.04 19.11 19.11 0 0 0
22/04/2020
19.04
 0 18.16 19.04 19.04 0 0 0
21/04/2020
18.16
 3,700 18.89 19.18 18.16 0 0 0
20/04/2020
18.89
 5,200 18.82 19.18 18.89 0 0 0
17/04/2020
18.82
 2,500 19.25 19.25 18.75 0 0 0
16/04/2020
19.25
 5,100 18.89 19.25 19.18 0 0 0
15/04/2020
18.89
 7,400 19.33 19.33 18.82 0 0 0
14/04/2020
19.33
 9,600 18.82 19.33 17.08 0 0 0
13/04/2020
18.82
 2,900 18.75 18.82 18.82 0 0 0
10/04/2020
18.75
 3,200 18.82 19.47 18.75 0 0 0
09/04/2020
18.82
 9,500 18.16 19.11 17.80 0 0 0
08/04/2020
18.16
 100 19.55 19.55 18.16 0 0 0
07/04/2020
19.55
 1,900 19.47 19.55 19.25 0 0 0
06/04/2020
19.47
 3,300 19.55 19.55 16.93 0 0 0
03/04/2020
19.55
 1,400 19.55 19.55 19.47 0 0 0
01/04/2020
19.55
 2,800 20.27 20.27 19.55 0 0 0
31/03/2020
20.27
 5,900 19.55 20.27 18.46 0 0 0
30/03/2020
19.55
 1,600 21.00 21.00 19.55 0 0 0
27/03/2020
21.00
 5,500 20.42 21.00 18.82 0 0 0
26/03/2020
20.42
 19,800 14.82 21.51 15.99 0 0 0
25/03/2020
14.82
 19,800 14.17 20.05 14.82 0 0 0
24/03/2020
14.17
 8,700 16.06 19.11 14.17 0 0 0
23/03/2020
16.06
 7,000 17.00 18.16 16.06 0 0 0
20/03/2020
17.00
 7,300 16.35 19.91 16.42 0 0 0
19/03/2020
16.35
 2,100 19.33 19.76 16.35 0 0 0
18/03/2020
19.33
 9,400 16.71 19.33 18.53 0 0 0
17/03/2020
16.71
 5,500 18.46 18.53 16.71 0 0 0
16/03/2020
18.46
 1,500 18.16 18.46 18.16 0 0 0
13/03/2020
18.16
 4,947 21.36 21.36 18.16 0 0 0
12/03/2020
21.36
 100 18.16 21.36 21.36 0 0 0
11/03/2020
18.16
 5,000 18.75 18.82 18.16 0 0 0
10/03/2020
18.75
 2,800 18.16 18.89 18.75 0 0 0
09/03/2020
18.16
 14,000 17.37 18.16 17.37 0 0 0
06/03/2020
17.37
 3,700 18.53 18.53 16.35 0 0 0
05/03/2020
18.53
 600 19.33 19.33 18.53 0 0 0
04/03/2020
19.33
 1,000 21.73 21.73 19.33 0 0 0
03/03/2020
21.73
 0 23.83 21.73 21.73 0 0 0
02/03/2020
23.83
 2,500 21.58 23.83 18.60 0 0 0
28/02/2020
21.58
 0 21.58 21.58 21.58 0 0 0
27/02/2020
21.58
 0 21.29 21.58 21.58 0 0 0
26/02/2020
21.29
 1,500 22.52 22.52 21.29 0 0 0
25/02/2020
22.52
 2,100 26.52 26.52 22.52 0 0 0
24/02/2020
26.52
 1,300 27.17 27.17 26.52 0 0 0
21/02/2020
27.17
 4,215 24.70 27.17 26.08 0 0 0
20/02/2020
24.70
 2,300 24.85 26.23 24.34 0 0 0
19/02/2020
24.85
 200 26.81 26.81 24.78 0 0 0
18/02/2020
26.81
 0 26.81 26.81 26.81 0 0 0
17/02/2020
26.81
 1,400 25.65 26.88 26.81 0 0 0
14/02/2020
25.65
 1,600 25.50 26.81 25.65 0 0 0
13/02/2020
25.50
 2,500 26.16 27.17 25.50 0 0 0
12/02/2020
26.16
 100 26.96 26.96 26.16 0 0 0
11/02/2020
26.96
 0 26.96 26.96 26.96 0 0 0
10/02/2020
26.96
 0 26.96 26.96 26.96 0 0 0
07/02/2020
26.96
 0 27.10 26.96 26.96 0 0 0
06/02/2020
27.10
 1,500 27.17 27.17 26.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |