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)
17/05/2018
25.64
 0 25.64 25.64 25.64 0 0 0
16/05/2018
25.64
 100 22.63 25.64 25.64 0 0 0
15/05/2018
22.63
 1,002 26.44 26.44 22.63 0 0 0
14/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
11/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
10/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
09/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
08/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
07/05/2018
26.44
 100 23.26 26.44 26.44 100 0 0.0
04/05/2018
23.26
 0 23.26 23.26 23.26 0 0 0
03/05/2018
23.26
 0 23.26 23.26 23.26 0 0 0
02/05/2018
23.26
 200 27.12 27.12 23.26 0 0 0
27/04/2018
27.12
 0 27.12 27.12 27.12 0 0 0
26/04/2018
27.12
 0 24.06 27.12 27.12 0 0 0
24/04/2018
24.06
 2,400 24.06 27.65 22.73 0 0 0
23/04/2018
24.06
 0 24.06 24.06 24.06 0 0 0
20/04/2018
24.06
 110 25.11 25.11 24.06 0 0 0
19/04/2018
25.11
 700 22.58 25.11 19.35 0 0 0
18/04/2018
22.58
 500 19.67 22.58 22.47 0 0 0
17/04/2018
19.67
 110 21.15 21.15 19.67 0 0 0
16/04/2018
21.15
 130 22.42 22.42 21.15 0 0 0
13/04/2018
22.42
 20 22.42 22.42 22.42 0 0 0
12/04/2018
22.42
 0 22.42 22.42 22.42 0 0 0
11/04/2018
22.42
 100 19.25 22.42 22.42 0 0 0
10/04/2018
19.25
 1,100 19.03 21.89 19.25 0 0 0
09/04/2018
19.03
 0 19.03 19.03 19.03 0 0 0
06/04/2018
19.03
 1,560 18.50 19.09 19.03 0 0 0
05/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
04/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
03/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
02/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
30/03/2018
18.50
 700 21.94 21.94 18.50 0 0 0
29/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
28/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
27/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
26/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
23/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
22/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
21/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
20/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
19/03/2018
21.94
 20 21.94 21.94 21.94 0 0 0
16/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
15/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
14/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
13/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
12/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
09/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
08/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
07/03/2018
21.94
 14 21.94 21.94 21.94 0 0 0
06/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
05/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
02/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
01/03/2018
21.94
 0 21.94 21.94 21.94 0 0 0
28/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
27/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
26/02/2018
21.94
 10 21.94 21.94 21.94 0 0 0
23/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
22/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
21/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
13/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
12/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
09/02/2018
21.94
 40 21.94 21.94 21.94 0 0 0
08/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
07/02/2018
21.94
 0 21.94 21.94 21.94 0 0 0
06/02/2018
21.94
 1,300 21.99 21.99 21.94 0 0 0
05/02/2018
21.99
 0 21.99 21.99 21.99 0 0 0
02/02/2018
21.99
 0 21.99 21.99 21.99 0 0 0
01/02/2018
21.99
 0 21.99 21.99 21.99 0 0 0
31/01/2018
21.99
 100 20.51 21.99 21.99 0 0 0
30/01/2018
20.51
 0 20.51 20.51 20.51 0 0 0
29/01/2018
20.51
 0 20.51 20.51 20.51 0 0 0
26/01/2018
20.51
 0 20.51 20.51 20.51 0 0 0
25/01/2018
20.51
 0 20.51 20.51 20.51 0 0 0
24/01/2018
20.51
 0 20.51 20.51 20.51 0 0 0
23/01/2018
20.51
 0 20.46 20.51 20.51 0 0 0
22/01/2018
20.46
 400 22.21 22.21 20.46 0 0 0
19/01/2018
22.21
 0 22.21 22.21 22.21 0 0 0
18/01/2018
22.21
 69,200 23.16 23.16 22.21 0 0 0
17/01/2018
23.16
 0 23.16 23.16 23.16 0 0 0
16/01/2018
23.16
 10 23.16 23.16 23.16 0 0 0
15/01/2018
23.16
 0 23.16 23.16 23.16 0 0 0
12/01/2018
23.16
 0 23.16 23.16 23.16 0 0 0
11/01/2018
23.16
 0 23.16 23.16 23.16 0 0 0
10/01/2018
23.16
 0 23.16 23.16 23.16 0 0 0
09/01/2018
23.16
 660,166 21.47 23.16 19.83 0 0 0
08/01/2018
21.47
 0 21.47 21.47 21.47 0 0 0
05/01/2018
21.47
 500 21.36 21.47 21.47 0 0 0
04/01/2018
21.36
 0 21.36 21.36 21.36 0 0 0
03/01/2018
21.36
 0 21.36 21.36 21.36 0 0 0
02/01/2018
21.36
 0 21.41 21.36 21.36 0 0 0
29/12/2017
21.41
 15,818 23.00 23.00 21.15 0 0 0
28/12/2017
23.00
 4,658 25.91 25.91 22.73 0 0 0
27/12/2017
25.91
 7,700 29.87 29.87 25.91 0 0 0
26/12/2017
29.87
 159,144 25.85 31.72 28.02 0 0 0
25/12/2017
25.85
 115,944 26.12 28.18 25.85 0 0 0
22/12/2017
26.12
 92,300 22.73 26.12 22.47 0 0 0
21/12/2017
22.73
 3,406 23.26 23.26 22.73 0 0 0
20/12/2017
23.26
 6,400 22.89 23.26 22.47 0 0 0
19/12/2017
22.89
 19,700 22.15 22.89 22.10 0 0 0
18/12/2017
22.15
 1,700 22.10 22.15 21.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |