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)
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
10/09/2019
22.78
 0 22.78 22.78 22.78 0 0 0
09/09/2019
22.78
 0 22.78 22.78 22.78 0 0 0
06/09/2019
22.78
 0 22.78 22.78 22.78 0 0 0
05/09/2019
22.78
 0 20.86 22.78 22.78 0 0 0
04/09/2019
20.86
 1,100 23.11 23.11 20.86 0 0 0
03/09/2019
23.11
 2,200 22.73 23.11 20.04 0 0 0
30/08/2019
22.73
 0 22.73 22.73 22.73 0 0 0
29/08/2019
22.73
 0 22.73 22.73 22.73 0 0 0
28/08/2019
22.73
 0 22.73 22.73 22.73 0 0 0
27/08/2019
22.73
 0 21.36 22.73 22.73 0 0 0
26/08/2019
21.36
 1,100 21.91 22.89 21.36 0 0 0
23/08/2019
21.91
 1,700 21.91 22.89 21.91 0 0 0
22/08/2019
21.91
 134 21.36 21.91 21.91 0 0 0
21/08/2019
21.36
 1,100 21.25 23.71 21.36 0 0 0
20/08/2019
21.25
 800 24.53 24.53 21.25 0 0 0
19/08/2019
24.53
 1,200 25.68 25.68 21.96 0 0 0
16/08/2019
25.68
 600 20.97 25.68 23.99 0 0 0
15/08/2019
20.97
 1,200 21.63 23.99 20.97 0 0 0
14/08/2019
21.63
 300 24.15 24.15 21.63 200 0 0.0
13/08/2019
24.15
 0 24.15 24.15 24.15 0 0 0
12/08/2019
24.15
 0 21.91 24.15 24.15 0 0 0
09/08/2019
21.91
 2,200 22.45 26.72 21.91 0 0 0
08/08/2019
22.45
 3,000 23.27 26.23 21.91 0 0 0
07/08/2019
23.27
 2,500 27.33 30.07 23.27 0 0 0
06/08/2019
27.33
 200 24.64 27.33 27.33 0 0 0
05/08/2019
24.64
 3,800 26.40 32.75 24.64 0 0 0
02/08/2019
26.40
 2,300 26.78 30.12 22.45 0 0 0
01/08/2019
26.78
 1,100 29.02 29.02 24.70 0 0 0
31/07/2019
29.02
 1,600 25.63 29.02 29.02 0 0 0
30/07/2019
25.63
 900 22.34 25.63 25.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |