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)
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
28/10/2019
25.19
 0 25.19 25.19 25.19 0 0 0
25/10/2019
25.19
 0 25.19 25.19 25.19 0 0 0
24/10/2019
25.19
 0 25.19 25.19 25.19 0 0 0
23/10/2019
25.19
 0 25.19 25.19 25.19 0 0 0
22/10/2019
25.19
 1,100 21.96 25.19 25.19 0 0 0
21/10/2019
21.96
 0 21.96 21.96 21.96 0 0 0
18/10/2019
21.96
 100 25.68 25.68 21.96 0 0 0
17/10/2019
25.68
 0 25.47 25.68 25.68 0 0 0
16/10/2019
25.47
 500 24.64 26.01 25.47 0 0 0
15/10/2019
24.64
 40,500 24.97 27.27 24.64 0 0 0
14/10/2019
24.97
 40,000 21.85 24.97 21.85 0 0 0
11/10/2019
21.85
 0 21.85 21.85 21.85 0 0 0
10/10/2019
21.85
 0 21.85 21.85 21.85 0 0 0
09/10/2019
21.85
 0 21.85 21.85 21.85 0 0 0
08/10/2019
21.85
 100 21.91 21.91 21.85 0 0 0
07/10/2019
21.91
 200 21.91 21.91 21.91 0 0 0
04/10/2019
21.91
 0 21.91 21.91 21.91 0 0 0
03/10/2019
21.91
 0 21.91 21.91 21.91 0 0 0
02/10/2019
21.91
 0 21.91 21.91 21.91 0 0 0
01/10/2019
21.91
 1,200 21.85 21.91 21.85 0 100 -0.0
30/09/2019
21.85
 0 21.85 21.85 21.85 0 0 0
27/09/2019
21.85
 600 21.36 21.85 21.85 0 100 -0.0
26/09/2019
21.36
 107 22.12 22.12 21.36 0 0 0
25/09/2019
22.12
 500 21.08 22.12 22.12 0 0 0
24/09/2019
21.08
 400 22.34 22.34 21.08 0 0 0
23/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
20/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
19/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
18/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
17/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
16/09/2019
22.34
 0 22.34 22.34 22.34 0 0 0
13/09/2019
22.34
 0 22.18 22.34 22.34 0 0 0
12/09/2019
22.18
 1,200 21.36 22.45 22.18 0 0 0
11/09/2019
21.36
 200 22.78 22.78 21.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |