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) 		-4.70 -13.24% 20,900 2,000 0.1
25.70
35.50
30.80
2 tháng
(2025-12-01) 		-4.70 -13.24% 21,700 2,500 0.1
25.70
35.50
30.80
3 tháng
(2025-10-30) 		-4.20 -12% 23,500 3,000 0.1
25.70
35.60
30.80
6 tháng
(2025-08-01) 		-5.80 -15.85% 31,700 3,700 0.1
25.70
38
30.80
12 tháng
(2025-02-03) 		-5.17 -14.38% 233,526 7,200 0.1
25.70
52.07
30.80
24 tháng
(2024-02-15) 		13.06 73.57% 508,808 23,200 0.5
15.54
52.07
30.80
36 tháng
(2023-02-13) 		18.01 140.85% 1,147,961 32,000 0.7
11.55
52.07
30.80
60 tháng
(2021-02-23) 		16.63 117.38% 1,771,587 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)
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
05/02/2020
27.17
 5,100 26.74 27.17 26.67 0 0 0
04/02/2020
26.74
 400 24.92 26.88 24.20 0 0 0
03/02/2020
24.92
 1,600 27.83 27.83 24.92 0 0 0
31/01/2020
20.97
 400 20.97 20.97 20.97 0 0 0
30/01/2020
20.97
 400 20.97 20.97 20.97 0 0 0
22/01/2020
20.97
 900 20.21 20.97 18.73 0 0 0
21/01/2020
20.21
 400 20.32 20.32 20.21 0 0 0
20/01/2020
20.32
 956 19.33 20.32 20.32 0 0 0
17/01/2020
19.33
 100 20.32 20.32 19.33 0 0 0
16/01/2020
20.32
 0 20.32 20.32 20.32 0 0 0
15/01/2020
20.32
 56 20.32 20.32 20.32 0 0 0
14/01/2020
20.32
 0 21.08 20.32 20.32 0 0 0
13/01/2020
21.08
 3,001 20.32 21.08 18.78 0 0 0
10/01/2020
20.32
 200 20.81 20.81 20.32 0 0 0
09/01/2020
20.81
 100 19.44 20.81 20.81 0 0 0
08/01/2020
19.44
 200 19.44 21.08 19.44 0 0 0
07/01/2020
19.44
 888 21.91 21.91 19.44 0 0 0
06/01/2020
21.91
 0 21.91 21.91 21.91 0 0 0
03/01/2020
21.91
 0 21.91 21.91 21.91 0 0 0
02/01/2020
21.91
 100 21.85 21.91 21.91 0 0 0
31/12/2019
21.85
 3,110 20.32 21.91 18.95 0 110 -0.0
30/12/2019
20.32
 1 20.32 20.32 20.32 0 0 0
27/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
26/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
25/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
24/12/2019
20.32
 2 20.32 20.32 20.32 0 0 0
23/12/2019
20.32
 100 20.32 20.32 20.32 0 0 0
20/12/2019
20.32
 300 20.32 20.32 20.26 0 0 0
19/12/2019
20.32
 1,100 20.32 20.32 20.32 0 0 0
18/12/2019
20.32
 1,400 20.32 20.37 19.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |