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)
09/12/2019
18.34
 0 18.34 18.34 18.34 0 0 0
06/12/2019
18.34
 0 18.34 18.34 18.34 0 0 0
05/12/2019
18.34
 0 18.39 18.34 18.34 0 0 0
04/12/2019
18.39
 2,200 18.34 18.39 18.29 0 0 0
03/12/2019
18.34
 2,600 18.39 18.39 18.24 0 0 0
02/12/2019
18.39
 6,100 18.39 18.39 16.96 0 0 0
29/11/2019
18.39
 3,300 17.11 18.39 16.96 0 0 0
28/11/2019
17.11
 3,600 19.23 19.23 17.11 0 0 0
27/11/2019
19.23
 15,600 18.29 19.23 16.81 0 0 0
26/11/2019
18.29
 6,230 18.49 18.49 16.51 0 0 0
25/11/2019
18.49
 7,600 18.49 18.49 16.56 0 0 0
22/11/2019
18.49
 6,600 18.49 18.49 17.06 0 0 0
21/11/2019
18.49
 6,500 17.80 18.49 17.80 0 0 0
20/11/2019
17.80
 200 18.49 18.49 17.35 0 0 0
19/11/2019
18.49
 905 19.73 19.73 17.20 0 0 0
18/11/2019
19.73
 900 19.73 19.73 19.73 0 0 0
15/11/2019
19.73
 3,200 18.54 19.73 18.05 0 0 0
14/11/2019
18.54
 40 18.54 18.54 18.54 0 0 0
13/11/2019
18.54
 0 18.54 18.54 18.54 0 0 0
12/11/2019
18.54
 610 17.11 18.54 18.54 0 0 0
11/11/2019
17.11
 1,000 18.89 18.89 17.11 0 0 0
08/11/2019
18.89
 1,100 19.68 19.68 16.86 0 0 0
07/11/2019
19.68
 4,500 18.54 19.68 17.55 0 0 0
06/11/2019
18.54
 100 19.03 19.03 18.54 0 0 0
05/11/2019
19.03
 1,936 19.03 19.73 19.03 0 0 0
04/11/2019
19.03
 800 19.78 19.78 17.85 0 0 0
01/11/2019
19.78
 1,100 22.20 22.20 19.78 0 0 0
31/10/2019
22.20
 0 22.20 22.20 22.20 0 0 0
30/10/2019
22.20
 0 23.19 22.20 22.20 0 0 0
29/10/2019
23.19
 407 22.74 23.19 19.78 0 0 0
28/10/2019
22.74
 0 22.74 22.74 22.74 0 0 0
25/10/2019
22.74
 0 22.74 22.74 22.74 0 0 0
24/10/2019
22.74
 0 22.74 22.74 22.74 0 0 0
23/10/2019
22.74
 0 22.74 22.74 22.74 0 0 0
22/10/2019
22.74
 1,100 19.83 22.74 22.74 0 0 0
21/10/2019
19.83
 0 19.83 19.83 19.83 0 0 0
18/10/2019
19.83
 100 23.19 23.19 19.83 0 0 0
17/10/2019
23.19
 0 22.99 23.19 23.19 0 0 0
16/10/2019
22.99
 500 22.25 23.48 22.99 0 0 0
15/10/2019
22.25
 40,500 22.54 24.62 22.25 0 0 0
14/10/2019
22.54
 40,000 19.73 22.54 19.73 0 0 0
11/10/2019
19.73
 0 19.73 19.73 19.73 0 0 0
10/10/2019
19.73
 0 19.73 19.73 19.73 0 0 0
09/10/2019
19.73
 0 19.73 19.73 19.73 0 0 0
08/10/2019
19.73
 100 19.78 19.78 19.73 0 0 0
07/10/2019
19.78
 200 19.78 19.78 19.78 0 0 0
04/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
03/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
02/10/2019
19.78
 0 19.78 19.78 19.78 0 0 0
01/10/2019
19.78
 1,200 19.73 19.78 19.73 0 100 -0.0
30/09/2019
19.73
 0 19.73 19.73 19.73 0 0 0
27/09/2019
19.73
 600 19.28 19.73 19.73 0 100 -0.0
26/09/2019
19.28
 107 19.97 19.97 19.28 0 0 0
25/09/2019
19.97
 500 19.03 19.97 19.97 0 0 0
24/09/2019
19.03
 400 20.17 20.17 19.03 0 0 0
23/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
20/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
19/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
18/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
17/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
16/09/2019
20.17
 0 20.17 20.17 20.17 0 0 0
13/09/2019
20.17
 0 20.02 20.17 20.17 0 0 0
12/09/2019
20.02
 1,200 19.28 20.27 20.02 0 0 0
11/09/2019
19.28
 200 20.57 20.57 19.28 0 0 0
10/09/2019
20.57
 0 20.57 20.57 20.57 0 0 0
09/09/2019
20.57
 0 20.57 20.57 20.57 0 0 0
06/09/2019
20.57
 0 20.57 20.57 20.57 0 0 0
05/09/2019
20.57
 0 18.84 20.57 20.57 0 0 0
04/09/2019
18.84
 1,100 20.86 20.86 18.84 0 0 0
03/09/2019
20.86
 2,200 20.52 20.86 18.09 0 0 0
30/08/2019
20.52
 0 20.52 20.52 20.52 0 0 0
29/08/2019
20.52
 0 20.52 20.52 20.52 0 0 0
28/08/2019
20.52
 0 20.52 20.52 20.52 0 0 0
27/08/2019
20.52
 0 19.28 20.52 20.52 0 0 0
26/08/2019
19.28
 1,100 19.78 20.67 19.28 0 0 0
23/08/2019
19.78
 1,700 19.78 20.67 19.78 0 0 0
22/08/2019
19.78
 134 19.28 19.78 19.78 0 0 0
21/08/2019
19.28
 1,100 19.18 21.41 19.28 0 0 0
20/08/2019
19.18
 800 22.15 22.15 19.18 0 0 0
19/08/2019
22.15
 1,200 23.19 23.19 19.83 0 0 0
16/08/2019
23.19
 600 18.94 23.19 21.65 0 0 0
15/08/2019
18.94
 1,200 19.53 21.65 18.94 0 0 0
14/08/2019
19.53
 300 21.80 21.80 19.53 200 0 0.0
13/08/2019
21.80
 0 21.80 21.80 21.80 0 0 0
12/08/2019
21.80
 0 19.78 21.80 21.80 0 0 0
09/08/2019
19.78
 2,200 20.27 24.13 19.78 0 0 0
08/08/2019
20.27
 3,000 21.01 23.68 19.78 0 0 0
07/08/2019
21.01
 2,500 24.67 27.14 21.01 0 0 0
06/08/2019
24.67
 200 22.25 24.67 24.67 0 0 0
05/08/2019
22.25
 3,800 23.83 29.56 22.25 0 0 0
02/08/2019
23.83
 2,300 24.18 27.19 20.27 0 0 0
01/08/2019
24.18
 1,100 26.20 26.20 22.30 0 0 0
31/07/2019
26.20
 1,600 23.14 26.20 26.20 0 0 0
30/07/2019
23.14
 900 20.17 23.14 23.14 0 0 0
29/07/2019
20.17
 3,100 23.09 23.09 20.17 0 0 0
26/07/2019
23.09
 1,900 27.14 27.14 23.09 0 0 0
25/07/2019
27.14
 0 27.14 27.14 27.14 0 0 0
24/07/2019
27.14
 0 29.61 27.14 27.14 0 0 0
23/07/2019
29.61
 300 26.05 29.61 22.15 0 0 0
22/07/2019
26.05
 0 26.05 26.05 26.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |