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)
26/07/2017
18.50
 300 18.50 18.50 18.50 0 0 0
25/07/2017
18.50
 28,200 18.50 19.03 15.86 0 0 0
24/07/2017
18.50
 300 18.50 18.50 18.50 0 0 0
21/07/2017
18.50
 23,900 18.50 21.15 18.50 0 0 0
20/07/2017
18.50
 200 17.98 18.50 18.50 0 0 0
19/07/2017
17.98
 200 17.92 17.98 17.98 0 0 0
18/07/2017
17.92
 33,600 15.91 18.03 14.28 0 0 0
17/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
14/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
13/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
12/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
11/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
10/07/2017
15.91
 0 15.91 15.91 15.91 0 0 0
07/07/2017
15.91
 6 15.91 15.91 15.91 0 0 0
06/07/2017
15.91
 0 16.82 15.91 15.91 0 0 0
05/07/2017
16.82
 8,800 17.63 18.13 14.66 0 0 0
04/07/2017
17.63
 6,000 16.17 17.63 16.62 0 0 0
03/07/2017
16.17
 20 16.17 16.17 16.17 0 0 0
30/06/2017
16.17
 0 16.62 16.17 16.17 0 0 0
29/06/2017
16.62
 6,100 14.71 16.62 16.07 0 0 0
28/06/2017
14.71
 0 14.71 14.71 14.71 0 0 0
27/06/2017
14.71
 0 14.71 14.71 14.71 0 0 0
26/06/2017
14.71
 0 14.60 14.71 14.71 0 0 0
23/06/2017
14.60
 1,070 15.61 15.61 14.60 0 0 0
22/06/2017
15.61
 20,200 13.90 15.96 15.11 0 0 0
21/06/2017
13.90
 3,600 14.66 14.66 13.90 0 0 0
20/06/2017
14.66
 3,500 15.11 15.11 14.66 0 0 0
19/06/2017
15.11
 4,620 16.62 16.62 15.11 0 0 0
16/06/2017
16.62
 128 14.50 16.62 16.62 0 0 0
15/06/2017
14.50
 0 14.50 14.50 14.50 0 0 0
14/06/2017
14.50
 3,900 15.61 15.61 14.50 0 0 0
13/06/2017
15.61
 6,500 14.66 15.61 13.85 0 0 0
12/06/2017
14.66
 3,000 14.66 14.66 14.66 0 0 0
09/06/2017
14.66
 2,700 16.42 16.42 14.66 0 0 0
08/06/2017
16.42
 900 15.91 16.42 16.42 0 0 0
07/06/2017
15.91
 600 15.71 15.91 15.91 0 0 0
06/06/2017
15.71
 540 15.61 15.71 15.71 0 0 0
05/06/2017
15.61
 900 14.60 16.77 15.41 0 0 0
02/06/2017
14.60
 20,000 14.30 14.60 14.60 0 0 0
01/06/2017
14.30
 84,125 18.63 18.63 13.75 0 0 0
31/05/2017
18.63
 72,100 19.04 19.04 16.12 0 0 0
30/05/2017
19.04
 1,220 18.43 19.04 18.89 0 0 0
29/05/2017
18.43
 13,300 19.39 19.39 18.43 0 0 0
26/05/2017
19.39
 7,605 18.89 19.39 18.28 0 0 0
25/05/2017
18.89
 101 18.03 18.89 18.89 0 0 0
24/05/2017
18.03
 300 18.03 19.09 18.03 0 0 0
23/05/2017
18.03
 5,500 17.83 18.23 18.03 0 0 0
22/05/2017
17.83
 200 17.83 18.63 17.83 0 0 0
19/05/2017
17.83
 29,300 17.83 17.88 17.83 0 0 0
18/05/2017
17.83
 1,000 17.83 17.83 17.83 0 0 0
17/05/2017
17.83
 1,066 17.83 17.88 17.83 0 0 0
16/05/2017
17.83
 0 17.83 17.83 17.83 0 0 0
15/05/2017
17.83
 100 17.93 17.93 17.83 0 0 0
12/05/2017
17.93
 4,600 17.78 17.93 17.63 0 0 0
11/05/2017
17.78
 1,000 17.78 17.78 17.78 0 0 0
10/05/2017
17.78
 4,942 19.14 19.14 17.78 0 0 0
09/05/2017
19.14
 300 17.68 19.14 17.37 0 0 0
08/05/2017
17.68
 45,000 17.12 17.68 17.58 0 0 0
05/05/2017
17.12
 5,600 16.37 17.78 16.62 0 0 0
04/05/2017
16.37
 7,900 16.12 16.62 15.86 0 0 0
03/05/2017
16.12
 2,530 15.36 16.12 15.61 0 0 0
28/04/2017
15.36
 1,510 15.61 15.61 15.36 0 0 0
27/04/2017
15.61
 1,200 15.31 15.61 15.31 100 0 0.0
26/04/2017
15.31
 5,600 15.31 15.31 15.31 0 0 0
25/04/2017
15.31
 0 15.31 15.31 15.31 0 0 0
24/04/2017
15.31
 650 15.36 15.36 15.31 0 0 0
21/04/2017
15.36
 7,617 15.11 15.36 15.31 0 0 0
20/04/2017
15.11
 700 15.11 15.11 15.11 0 0 0
19/04/2017
15.11
 1,200 15.36 15.36 15.11 0 0 0
18/04/2017
15.36
 42,500 13.75 15.36 13.90 0 0 0
17/04/2017
13.75
 17,703 14.35 14.35 13.60 0 0 0
14/04/2017
14.35
 96,500 14.40 14.40 12.84 0 0 0
13/04/2017
14.40
 8,040 14.20 14.45 14.30 0 0 0
12/04/2017
14.20
 4,583,457 13.50 14.20 11.58 0 0 0
11/04/2017
13.50
 51,100 14.60 14.60 11.58 0 0 0
10/04/2017
14.60
 42,700 13.45 14.96 13.14 0 0 0
07/04/2017
13.45
 39,420 13.65 15.11 12.64 0 0 0
05/04/2017
13.65
 222,513 14.55 14.55 10.42 0 0 0
04/04/2017
14.55
 106,300 14.55 15.36 11.58 0 0 0
03/04/2017
14.55
 6,600 12.69 14.55 11.33 0 0 0
31/03/2017
12.69
 10 13.09 13.09 12.69 0 0 0
30/03/2017
13.09
 5,300 13.40 13.40 12.59 0 0 0
29/03/2017
13.40
 6,700 13.70 13.70 11.68 0 0 0
28/03/2017
13.70
 3,299 13.90 13.90 11.83 0 0 0
27/03/2017
13.90
 1,302 13.75 14.00 13.35 0 0 0
24/03/2017
13.75
 23,618 16.07 16.07 13.70 0 0 0
23/03/2017
16.07
 36,910 18.89 18.89 16.07 0 0 0
22/03/2017
18.89
 86,824 17.63 22.06 18.89 0 0 0
21/03/2017
17.63
 6,049,524 19.34 22.21 16.47 0 0 0
20/03/2017
19.34
 37,821 16.92 19.34 19.34 0 0 0
17/03/2017
16.92
 655,165 14.86 16.92 16.37 0 0 0
16/03/2017
14.86
 20,647 13.14 16.42 14.25 0 0 0
15/03/2017
13.14
 600 13.14 14.55 13.14 0 0 0
14/03/2017
13.14
 20 13.90 13.90 13.14 0 0 0
13/03/2017
13.90
 200 12.54 13.90 12.34 0 0 0
10/03/2017
12.54
 159 12.54 12.54 12.54 0 0 0
09/03/2017
12.54
 0 12.54 12.54 12.54 0 0 0
08/03/2017
12.54
 94 12.59 12.59 12.54 0 0 0
07/03/2017
12.59
 8,300 13.55 13.55 12.19 0 0 0
06/03/2017
13.55
 1,100 11.78 13.55 10.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |