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)
08/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
07/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
06/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
05/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
04/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
29/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
28/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
27/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
24/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
23/04/2020
17.25
 4,200 17.19 17.25 17.25 0 0 0
22/04/2020
17.19
 0 16.40 17.19 17.19 0 0 0
21/04/2020
16.40
 3,700 17.05 17.32 16.40 0 0 0
20/04/2020
17.05
 5,200 16.99 17.32 17.05 0 0 0
17/04/2020
16.99
 2,500 17.38 17.38 16.92 0 0 0
16/04/2020
17.38
 5,100 17.05 17.38 17.32 0 0 0
15/04/2020
17.05
 7,400 17.45 17.45 16.99 0 0 0
14/04/2020
17.45
 9,600 16.99 17.45 15.41 0 0 0
13/04/2020
16.99
 2,900 16.92 16.99 16.99 0 0 0
10/04/2020
16.92
 3,200 16.99 17.58 16.92 0 0 0
09/04/2020
16.99
 9,500 16.40 17.25 16.07 0 0 0
08/04/2020
16.40
 100 17.65 17.65 16.40 0 0 0
07/04/2020
17.65
 1,900 17.58 17.65 17.38 0 0 0
06/04/2020
17.58
 3,300 17.65 17.65 15.28 0 0 0
03/04/2020
17.65
 1,400 17.65 17.65 17.58 0 0 0
01/04/2020
17.65
 2,800 18.30 18.30 17.65 0 0 0
31/03/2020
18.30
 5,900 17.65 18.30 16.66 0 0 0
30/03/2020
17.65
 1,600 18.96 18.96 17.65 0 0 0
27/03/2020
18.96
 5,500 18.43 18.96 16.99 0 0 0
26/03/2020
18.43
 19,800 13.38 19.42 14.43 0 0 0
25/03/2020
13.38
 19,800 12.79 18.10 13.38 0 0 0
24/03/2020
12.79
 8,700 14.50 17.25 12.79 0 0 0
23/03/2020
14.50
 7,000 15.35 16.40 14.50 0 0 0
20/03/2020
15.35
 7,300 14.76 17.97 14.82 0 0 0
19/03/2020
14.76
 2,100 17.45 17.84 14.76 0 0 0
18/03/2020
17.45
 9,400 15.09 17.45 16.73 0 0 0
17/03/2020
15.09
 5,500 16.66 16.73 15.09 0 0 0
16/03/2020
16.66
 1,500 16.40 16.66 16.40 0 0 0
13/03/2020
16.40
 4,947 19.29 19.29 16.40 0 0 0
12/03/2020
19.29
 100 16.40 19.29 19.29 0 0 0
11/03/2020
16.40
 5,000 16.92 16.99 16.40 0 0 0
10/03/2020
16.92
 2,800 16.40 17.05 16.92 0 0 0
09/03/2020
16.40
 14,000 15.68 16.40 15.68 0 0 0
06/03/2020
15.68
 3,700 16.73 16.73 14.76 0 0 0
05/03/2020
16.73
 600 17.45 17.45 16.73 0 0 0
04/03/2020
17.45
 1,000 19.61 19.61 17.45 0 0 0
03/03/2020
19.61
 0 21.52 19.61 19.61 0 0 0
02/03/2020
21.52
 2,500 19.48 21.52 16.79 0 0 0
28/02/2020
19.48
 0 19.48 19.48 19.48 0 0 0
27/02/2020
19.48
 0 19.22 19.48 19.48 0 0 0
26/02/2020
19.22
 1,500 20.33 20.33 19.22 0 0 0
25/02/2020
20.33
 2,100 23.94 23.94 20.33 0 0 0
24/02/2020
23.94
 1,300 24.53 24.53 23.94 0 0 0
21/02/2020
24.53
 4,215 22.30 24.53 23.55 0 0 0
20/02/2020
22.30
 2,300 22.43 23.68 21.97 0 0 0
19/02/2020
22.43
 200 24.20 24.20 22.37 0 0 0
18/02/2020
24.20
 0 24.20 24.20 24.20 0 0 0
17/02/2020
24.20
 1,400 23.16 24.27 24.20 0 0 0
14/02/2020
23.16
 1,600 23.02 24.20 23.16 0 0 0
13/02/2020
23.02
 2,500 23.61 24.53 23.02 0 0 0
12/02/2020
23.61
 100 24.34 24.34 23.61 0 0 0
11/02/2020
24.34
 0 24.34 24.34 24.34 0 0 0
10/02/2020
24.34
 0 24.34 24.34 24.34 0 0 0
07/02/2020
24.34
 0 24.47 24.34 24.34 0 0 0
06/02/2020
24.47
 1,500 24.53 24.53 23.88 0 0 0
05/02/2020
24.53
 5,100 24.14 24.53 24.07 0 0 0
04/02/2020
24.14
 400 22.50 24.27 21.84 0 0 0
03/02/2020
22.50
 1,600 25.12 25.12 22.50 0 0 0
31/01/2020
18.94
 400 18.94 18.94 18.94 0 0 0
30/01/2020
18.94
 400 18.94 18.94 18.94 0 0 0
22/01/2020
18.94
 900 18.24 18.94 16.91 0 0 0
21/01/2020
18.24
 400 18.34 18.34 18.24 0 0 0
20/01/2020
18.34
 956 17.45 18.34 18.34 0 0 0
17/01/2020
17.45
 100 18.34 18.34 17.45 0 0 0
16/01/2020
18.34
 0 18.34 18.34 18.34 0 0 0
15/01/2020
18.34
 56 18.34 18.34 18.34 0 0 0
14/01/2020
18.34
 0 19.03 18.34 18.34 0 0 0
13/01/2020
19.03
 3,001 18.34 19.03 16.96 0 0 0
10/01/2020
18.34
 200 18.79 18.79 18.34 0 0 0
09/01/2020
18.79
 100 17.55 18.79 18.79 0 0 0
08/01/2020
17.55
 200 17.55 19.03 17.55 0 0 0
07/01/2020
17.55
 888 19.78 19.78 17.55 0 0 0
06/01/2020
19.78
 0 19.78 19.78 19.78 0 0 0
03/01/2020
19.78
 0 19.78 19.78 19.78 0 0 0
02/01/2020
19.78
 100 19.73 19.78 19.78 0 0 0
31/12/2019
19.73
 3,110 18.34 19.78 17.11 0 110 -0.0
30/12/2019
18.34
 1 18.34 18.34 18.34 0 0 0
27/12/2019
18.34
 0 18.34 18.34 18.34 0 0 0
26/12/2019
18.34
 0 18.34 18.34 18.34 0 0 0
25/12/2019
18.34
 0 18.34 18.34 18.34 0 0 0
24/12/2019
18.34
 2 18.34 18.34 18.34 0 0 0
23/12/2019
18.34
 100 18.34 18.34 18.34 0 0 0
20/12/2019
18.34
 300 18.34 18.34 18.29 0 0 0
19/12/2019
18.34
 1,100 18.34 18.34 18.34 0 0 0
18/12/2019
18.34
 1,400 18.34 18.39 17.16 0 0 0
17/12/2019
18.34
 2,405 18.34 18.34 17.40 0 0 0
16/12/2019
18.34
 500 18.34 18.34 18.34 0 0 0
13/12/2019
18.34
 1,901 18.34 18.34 17.20 0 0 0
12/12/2019
18.34
 500 18.34 18.34 18.34 0 0 0
11/12/2019
18.34
 500 18.34 18.34 18.34 0 0 0
10/12/2019
18.34
 500 18.34 18.34 18.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |