CTCP Thực phẩm Hữu Nghị (hnf)

25
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
(2026-03-31) 		-1.50 -5.66% 4,400 500 0
25
31
25
2 tháng
(2026-03-02) 		1.10 4.61% 20,600 500 0
22.94
32.50
25
3 tháng
(2026-01-30) 		-3.58 -12.53% 25,300 500 0
22.94
32.98
25
6 tháng
(2025-11-03) 		-8.46 -25.28% 48,800 3,500 0.1
22.94
34.03
25
12 tháng
(2025-05-05) 		-10.11 -28.80% 219,800 7,700 0.1
22.94
36.32
25
24 tháng
(2024-05-10) 		8.12 48.13% 473,664 23,800 0.5
16.88
49.77
25
36 tháng
(2023-05-16) 		11.94 91.46% 1,119,723 33,000 0.8
12.64
49.77
25
60 tháng
(2021-05-26) 		11.87 90.45% 1,670,650 32,900 0.7
9.72
49.77
25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/03/2018
20.97
 20 20.97 20.97 20.97 0 0 0
16/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
15/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
14/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
13/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
12/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
09/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
08/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
07/03/2018
20.97
 14 20.97 20.97 20.97 0 0 0
06/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
05/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
02/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
01/03/2018
20.97
 0 20.97 20.97 20.97 0 0 0
28/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
27/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
26/02/2018
20.97
 10 20.97 20.97 20.97 0 0 0
23/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
22/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
21/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
13/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
12/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
09/02/2018
20.97
 40 20.97 20.97 20.97 0 0 0
08/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
07/02/2018
20.97
 0 20.97 20.97 20.97 0 0 0
06/02/2018
20.97
 1,300 21.02 21.02 20.97 0 0 0
05/02/2018
21.02
 0 21.02 21.02 21.02 0 0 0
02/02/2018
21.02
 0 21.02 21.02 21.02 0 0 0
01/02/2018
21.02
 0 21.02 21.02 21.02 0 0 0
31/01/2018
21.02
 100 19.61 21.02 21.02 0 0 0
30/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
29/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
26/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
25/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
24/01/2018
19.61
 0 19.61 19.61 19.61 0 0 0
23/01/2018
19.61
 0 19.56 19.61 19.61 0 0 0
22/01/2018
19.56
 400 21.23 21.23 19.56 0 0 0
19/01/2018
21.23
 0 21.23 21.23 21.23 0 0 0
18/01/2018
21.23
 69,200 22.14 22.14 21.23 0 0 0
17/01/2018
22.14
 0 22.14 22.14 22.14 0 0 0
16/01/2018
22.14
 10 22.14 22.14 22.14 0 0 0
15/01/2018
22.14
 0 22.14 22.14 22.14 0 0 0
12/01/2018
22.14
 0 22.14 22.14 22.14 0 0 0
11/01/2018
22.14
 0 22.14 22.14 22.14 0 0 0
10/01/2018
22.14
 0 22.14 22.14 22.14 0 0 0
09/01/2018
22.14
 660,166 20.52 22.14 18.95 0 0 0
08/01/2018
20.52
 0 20.52 20.52 20.52 0 0 0
05/01/2018
20.52
 500 20.42 20.52 20.52 0 0 0
04/01/2018
20.42
 0 20.42 20.42 20.42 0 0 0
03/01/2018
20.42
 0 20.42 20.42 20.42 0 0 0
02/01/2018
20.42
 0 20.47 20.42 20.42 0 0 0
29/12/2017
20.47
 15,818 21.98 21.98 20.22 0 0 0
28/12/2017
21.98
 4,658 24.76 24.76 21.73 0 0 0
27/12/2017
24.76
 7,700 28.55 28.55 24.76 0 0 0
26/12/2017
28.55
 159,144 24.71 30.32 26.79 0 0 0
25/12/2017
24.71
 115,944 24.97 26.94 24.71 0 0 0
22/12/2017
24.97
 92,300 21.73 24.97 21.48 0 0 0
21/12/2017
21.73
 3,406 22.24 22.24 21.73 0 0 0
20/12/2017
22.24
 6,400 21.88 22.24 21.48 0 0 0
19/12/2017
21.88
 19,700 21.18 21.88 21.13 0 0 0
18/12/2017
21.18
 1,700 21.13 21.18 21.02 0 0 0
15/12/2017
21.13
 3,300 21.73 21.73 21.02 0 0 0
14/12/2017
21.73
 7,000 21.73 21.73 21.13 0 0 0
13/12/2017
21.73
 13,400 20.22 21.73 19.96 0 0 0
12/12/2017
20.22
 19,858 19.20 20.22 18.70 0 0 0
11/12/2017
19.20
 4,507 18.85 19.20 18.70 0 0 0
08/12/2017
18.85
 15,600 17.89 18.85 18.19 0 0 0
07/12/2017
17.89
 1,000 17.89 17.89 17.89 0 0 0
06/12/2017
17.89
 0 17.69 17.89 17.89 0 0 0
05/12/2017
17.69
 8,000 17.69 18.19 17.69 0 0 0
04/12/2017
17.69
 219,000 19.51 22.74 17.23 0 0 0
01/12/2017
19.51
 7,500 18.09 20.22 19.51 0 0 0
30/11/2017
18.09
 4,500 16.58 18.09 17.69 0 0 0
29/11/2017
16.58
 109,900 17.23 19.41 15.16 0 0 0
28/11/2017
17.23
 8,010 18.24 18.24 16.48 0 0 0
27/11/2017
18.24
 20,400 18.19 18.45 18.24 0 0 0
24/11/2017
18.19
 119,200 18.35 24.11 17.94 0 0 0
23/11/2017
18.35
 14,110 20.16 24.01 18.29 0 0 0
22/11/2017
20.16
 4,200 18.50 21.18 20.16 0 0 0
21/11/2017
18.50
 600 19.76 19.76 18.50 0 0 0
20/11/2017
19.76
 58,700 20.11 20.11 15.67 0 0 0
17/11/2017
20.11
 16,600 19.51 20.11 16.78 0 0 0
16/11/2017
19.51
 1,000 18.70 19.71 19.51 0 0 0
15/11/2017
18.70
 62,000 21.28 24.41 18.14 0 0 0
14/11/2017
21.28
 500 18.65 21.38 21.28 0 0 0
13/11/2017
18.65
 400 17.18 18.70 18.65 0 0 0
10/11/2017
17.18
 73,800 18.70 18.70 15.92 0 0 0
09/11/2017
18.70
 25,600 21.02 21.02 17.94 0 0 0
08/11/2017
21.02
 1,710 21.23 21.23 21.02 0 0 0
07/11/2017
21.23
 33,800 21.53 25.52 20.22 0 0 0
06/11/2017
21.53
 800 21.58 22.69 21.43 0 0 0
03/11/2017
21.58
 100 19.91 21.58 21.58 0 0 0
02/11/2017
19.91
 500 19.05 20.72 19.91 0 0 0
01/11/2017
19.05
 1,000 19.20 19.20 19.05 0 0 0
31/10/2017
19.20
 51,200 17.49 19.66 15.67 0 0 0
30/10/2017
17.49
 4,500 20.42 20.42 17.49 0 0 0
27/10/2017
20.42
 91 20.42 20.42 20.42 0 0 0
26/10/2017
20.42
 1,300 20.47 20.47 20.42 0 0 0
25/10/2017
20.47
 20,500 23.50 23.50 20.06 0 0 0
24/10/2017
23.50
 0 23.50 23.50 23.50 0 0 0
23/10/2017
23.50
 0 23.50 23.50 23.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |