CTCP Thực phẩm Hữu Nghị (hnf)

35.50
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
(2025-11-05) 		0.50 1.43% 2,000 700 0.0
32.90
35.60
35.50
2 tháng
(2025-10-06) 		0.30 0.85% 3,600 700 0.0
32.90
35.60
35.50
3 tháng
(2025-09-08) 		1.50 4.41% 4,400 700 0.0
29
35.60
35.50
6 tháng
(2025-06-09) 		-0.50 -1.39% 84,700 2,500 0.1
29
38
35.50
12 tháng
(2024-12-10) 		5.68 19.05% 257,926 4,900 0.1
28.40
52.07
35.50
24 tháng
(2023-12-18) 		16.96 91.49% 541,115 22,100 0.5
15.54
52.07
35.50
36 tháng
(2022-12-21) 		22.64 176.03% 1,176,578 29,600 0.7
11.55
52.07
35.50
60 tháng
(2020-12-31) 		19.51 122.08% 1,810,549 31,100 0.7
10.17
52.07
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2019
20.32
 2,405 20.32 20.32 19.28 0 0 0
16/12/2019
20.32
 500 20.32 20.32 20.32 0 0 0
13/12/2019
20.32
 1,901 20.32 20.32 19.06 0 0 0
12/12/2019
20.32
 500 20.32 20.32 20.32 0 0 0
11/12/2019
20.32
 500 20.32 20.32 20.32 0 0 0
10/12/2019
20.32
 500 20.32 20.32 20.32 0 0 0
09/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
06/12/2019
20.32
 0 20.32 20.32 20.32 0 0 0
05/12/2019
20.32
 0 20.37 20.32 20.32 0 0 0
04/12/2019
20.37
 2,200 20.32 20.37 20.26 0 0 0
03/12/2019
20.32
 2,600 20.37 20.37 20.21 0 0 0
02/12/2019
20.37
 6,100 20.37 20.37 18.78 0 0 0
29/11/2019
20.37
 3,300 18.95 20.37 18.78 0 0 0
28/11/2019
18.95
 3,600 21.30 21.30 18.95 0 0 0
27/11/2019
21.30
 15,600 20.26 21.30 18.62 0 0 0
26/11/2019
20.26
 6,230 20.48 20.48 18.29 0 0 0
25/11/2019
20.48
 7,600 20.48 20.48 18.35 0 0 0
22/11/2019
20.48
 6,600 20.48 20.48 18.89 0 0 0
21/11/2019
20.48
 6,500 19.71 20.48 19.71 0 0 0
20/11/2019
19.71
 200 20.48 20.48 19.22 0 0 0
19/11/2019
20.48
 905 21.85 21.85 19.06 0 0 0
18/11/2019
21.85
 900 21.85 21.85 21.85 0 0 0
15/11/2019
21.85
 3,200 20.54 21.85 19.99 0 0 0
14/11/2019
20.54
 40 20.54 20.54 20.54 0 0 0
13/11/2019
20.54
 0 20.54 20.54 20.54 0 0 0
12/11/2019
20.54
 610 18.95 20.54 20.54 0 0 0
11/11/2019
18.95
 1,000 20.92 20.92 18.95 0 0 0
08/11/2019
20.92
 1,100 21.80 21.80 18.67 0 0 0
07/11/2019
21.80
 4,500 20.54 21.80 19.44 0 0 0
06/11/2019
20.54
 100 21.08 21.08 20.54 0 0 0
05/11/2019
21.08
 1,936 21.08 21.85 21.08 0 0 0
04/11/2019
21.08
 800 21.91 21.91 19.77 0 0 0
01/11/2019
21.91
 1,100 24.59 24.59 21.91 0 0 0
31/10/2019
24.59
 0 24.59 24.59 24.59 0 0 0
30/10/2019
24.59
 0 25.68 24.59 24.59 0 0 0
29/10/2019
25.68
 407 25.19 25.68 21.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |