CTCP Thực phẩm Hữu Nghị (hnf)

23.40
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
(2026-08-17) 		0 0% 2,900 0 0
23.40
24
23.40
2 tháng
(2026-07-16) 		-0.50 -2.09% 35,600 0 0
20.50
24
23.40
3 tháng
(2026-06-16) 		-2.10 -8.24% 83,800 0 0
20.50
25.50
23.40
6 tháng
(2026-03-18) 		-1.43 -5.75% 104,100 500 0
20.50
30.69
23.40
12 tháng
(2025-09-19) 		-8.20 -25.94% 137,200 3,500 0.1
20.50
32.14
23.40
24 tháng
(2024-09-24) 		-2.66 -10.21% 444,928 13,800 0.3
18.25
47
23.40
36 tháng
(2023-10-03) 		6.67 39.89% 1,018,415 33,000 0.8
14.03
47
23.40
60 tháng
(2021-10-11) 		10.61 82.94% 1,701,233 32,700 0.7
9.18
47
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2020
15.74
 2,000 15.74 15.74 15.74 0 0 0
28/07/2020
15.74
 600 15.74 15.74 15.74 0 0 0
27/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
24/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
23/07/2020
15.74
 0 15.74 15.74 15.74 0 0 0
22/07/2020
15.74
 2,100 15.74 15.74 15.74 0 0 0
21/07/2020
15.74
 1,900 15.74 15.74 15.74 0 0 0
20/07/2020
15.74
 800 16.27 16.27 15.74 0 0 0
17/07/2020
16.27
 0 16.27 16.27 16.27 0 0 0
16/07/2020
16.27
 0 15.74 16.27 16.27 0 0 0
15/07/2020
15.74
 3,700 15.74 16.33 15.74 0 0 0
14/07/2020
15.74
 4,900 14.76 16.40 15.74 0 0 0
13/07/2020
14.76
 3,410 15.74 15.74 14.76 0 0 0
10/07/2020
15.74
 100 16.27 16.27 15.74 0 0 0
09/07/2020
16.27
 0 16.27 16.27 16.27 0 0 0
08/07/2020
16.27
 400 16.40 16.40 16.27 0 0 0
07/07/2020
16.40
 3,165 14.63 16.40 16.07 0 0 0
06/07/2020
14.63
 0 15.09 14.63 14.63 0 0 0
03/07/2020
15.09
 579 16.33 16.33 14.50 0 0 0
02/07/2020
16.33
 0 16.33 16.33 16.33 0 0 0
01/07/2020
16.33
 3,900 15.09 16.33 16.07 0 0 0
30/06/2020
15.09
 200 16.33 16.33 15.09 0 0 0
29/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
26/06/2020
16.33
 0 16.33 16.33 16.33 0 0 0
25/06/2020
16.33
 3,100 16.33 16.33 16.33 0 0 0
24/06/2020
16.33
 5,302 16.40 16.40 14.50 0 0 0
23/06/2020
16.40
 200 16.40 16.40 16.40 0 0 0
22/06/2020
16.40
 683 16.27 16.40 16.40 0 0 0
19/06/2020
16.27
 0 16.27 16.27 16.27 0 0 0
18/06/2020
16.27
 0 16.27 16.27 16.27 0 0 0
17/06/2020
16.27
 1,000 16.27 16.27 16.27 0 0 0
16/06/2020
16.27
 400 16.33 16.33 16.27 0 0 0
15/06/2020
16.33
 3,902 15.48 16.33 16.33 0 0 0
12/06/2020
15.48
 0 15.55 15.48 15.48 0 0 0
11/06/2020
15.55
 200 16.33 16.33 15.41 0 0 0
10/06/2020
16.33
 4,400 15.74 16.40 16.33 0 0 0
09/06/2020
15.74
 100 16.73 16.73 15.74 0 0 0
08/06/2020
16.73
 200 16.66 16.73 16.73 0 0 0
05/06/2020
16.66
 8 16.86 16.86 16.66 0 0 0
04/06/2020
16.86
 4,950 17.05 17.05 15.41 0 0 0
03/06/2020
17.05
 50 17.05 17.05 17.05 0 0 0
02/06/2020
17.05
 223 17.05 17.05 17.05 0 0 0
01/06/2020
17.05
 2,800 16.40 17.25 17.05 0 0 0
29/05/2020
16.40
 3,050 16.99 17.05 16.40 0 0 0
28/05/2020
16.99
 4,100 17.32 17.32 16.99 0 0 0
27/05/2020
17.32
 13,200 16.40 17.32 15.41 0 0 0
26/05/2020
16.40
 100 16.86 16.86 16.40 0 0 0
25/05/2020
16.86
 2,600 16.40 16.86 14.89 0 0 0
22/05/2020
16.40
 2,200 17.32 17.32 16.40 0 0 0
21/05/2020
17.32
 11,300 16.66 17.32 16.60 0 0 0
20/05/2020
16.66
 0 16.66 16.66 16.66 0 0 0
19/05/2020
16.66
 100 16.92 16.92 16.66 0 0 0
18/05/2020
16.92
 0 17.32 16.92 16.92 0 0 0
15/05/2020
17.32
 14,700 14.63 17.32 16.27 0 0 0
14/05/2020
14.63
 4,900 15.41 16.07 14.63 0 0 0
13/05/2020
15.41
 500 17.25 17.25 15.41 0 0 0
12/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
11/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |