CTCP Thực phẩm Hữu Nghị (hnf)

27.50
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
(2026-02-23) 		-10.50 -30.43% 6,400 0 0
24
34.50
27.50
2 tháng
(2026-01-16) 		-5.50 -18.64% 11,800 0 0
24
34.50
27.50
3 tháng
(2025-12-17) 		-11.50 -32.39% 28,300 2,000 0.1
24
35.50
27.50
6 tháng
(2025-09-18) 		-9.20 -27.71% 33,000 3,000 0.1
24
35.60
27.50
12 tháng
(2025-03-24) 		-24 -50% 219,600 7,200 0.1
24
52.07
27.50
24 tháng
(2024-03-27) 		5.73 31.33% 471,500 23,300 0.5
15.54
52.07
27.50
36 tháng
(2023-04-03) 		10.78 81.49% 1,143,180 32,000 0.7
11.92
52.07
27.50
60 tháng
(2021-04-12) 		9.98 71.14% 1,745,365 33,400 0.8
10.17
52.07
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
26/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
25/06/2018
30.88
 7 30.88 30.88 30.88 0 0 0
22/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
21/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
20/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
19/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
18/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
15/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
14/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
13/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
12/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
11/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2018
30.88
 100 30.67 30.88 30.88 0 0 0
08/06/2018
30.67
 600 28.50 30.67 30.67 0 0 0
07/06/2018
28.50
 1,400 24.85 28.50 24.85 0 0 0
06/06/2018
24.85
 200 29.18 29.18 24.85 0 0 0
05/06/2018
29.18
 0 29.18 29.18 29.18 0 0 0
04/06/2018
29.18
 1,001 25.59 29.29 29.03 0 0 0
01/06/2018
25.59
 1,300 25.17 25.59 25.48 0 0 0
31/05/2018
25.17
 1,000 24.74 25.17 19.35 0 0 0
30/05/2018
24.74
 400 21.68 24.74 19.03 0 0 0
29/05/2018
21.68
 300 24.85 24.85 21.68 0 0 0
28/05/2018
24.85
 0 24.85 24.85 24.85 0 0 0
25/05/2018
24.85
 1 24.85 24.85 24.85 0 0 0
24/05/2018
24.85
 100 29.08 29.08 24.85 0 0 0
23/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
22/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
21/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
18/05/2018
29.08
 1,000 25.64 29.08 29.08 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |