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)
20/10/2017
23.50
 0 23.75 23.50 23.50 0 0 0
19/10/2017
23.75
 2,410 21.33 23.75 22.74 0 0 0
18/10/2017
21.33
 10 21.33 21.33 21.33 10 0 0
17/10/2017
21.33
 0 21.33 21.33 21.33 0 0 0
16/10/2017
21.33
 0 21.33 21.33 21.33 0 0 0
13/10/2017
21.33
 100 23.30 23.30 21.33 0 0 0
12/10/2017
23.30
 100 27.39 27.39 23.30 0 0 0
11/10/2017
27.39
 40 26.63 27.39 27.39 0 0 0
10/10/2017
26.63
 2,100 26.63 28.10 26.28 0 0 0
09/10/2017
26.63
 15,479 27.80 28.30 26.63 0 0 0
06/10/2017
27.80
 2,900 24.76 27.80 25.02 0 0 0
05/10/2017
24.76
 1,200 22.54 25.77 20.01 0 0 0
04/10/2017
22.54
 100 19.71 22.54 22.54 0 0 0
03/10/2017
19.71
 18,200 21.23 21.48 19.41 0 0 0
02/10/2017
21.23
 10,600 25.77 25.77 20.97 0 0 0
29/09/2017
25.77
 600 22.69 25.77 21.48 0 0 0
28/09/2017
22.69
 1,309 26.53 26.53 22.69 0 0 0
27/09/2017
26.53
 2,800 27.80 27.80 26.38 0 0 0
26/09/2017
27.80
 51,410 26.53 31.84 27.75 0 100 -0.0
25/09/2017
26.53
 940 24.81 28.30 26.53 0 0 0
22/09/2017
24.81
 3,310 21.58 24.81 24.81 0 0 0
21/09/2017
21.58
 100 21.13 21.58 21.58 0 0 0
20/09/2017
21.13
 40,705 21.53 21.53 18.80 0 0 0
19/09/2017
21.53
 1,405 24.41 24.41 20.97 0 0 0
18/09/2017
24.41
 3,700 25.07 25.07 24.06 0 0 0
15/09/2017
25.07
 39,100 22.39 28.30 25.07 0 0 0
14/09/2017
22.39
 2,000 21.98 25.62 22.39 0 0 0
13/09/2017
21.98
 405 19.96 22.49 21.98 0 0 0
12/09/2017
19.96
 300 19.00 19.96 19.96 0 0 0
11/09/2017
19.00
 36,300 20.97 20.97 18.19 0 0 0
08/09/2017
20.97
 2,100 20.97 20.97 18.70 0 0 0
07/09/2017
20.97
 900 22.24 22.24 20.97 0 0 0
06/09/2017
22.24
 105 25.27 25.27 22.24 0 0 0
05/09/2017
25.27
 169 23.75 25.27 25.27 0 0 0
01/09/2017
23.75
 53,000 22.64 27.80 21.83 0 0 0
31/08/2017
22.64
 16,285 21.48 26.03 22.64 0 0 0
30/08/2017
21.48
 6,900 21.73 23.25 21.48 0 0 0
29/08/2017
21.73
 58,000 20.72 22.24 19.20 0 0 0
28/08/2017
20.72
 200 21.48 23.75 20.72 0 0 0
25/08/2017
21.48
 67,400 21.73 24.86 21.48 0 0 0
24/08/2017
21.73
 17,780 20.32 22.74 21.23 0 0 0
23/08/2017
20.32
 17,300 19.10 21.98 20.22 0 0 0
22/08/2017
19.10
 5,900 18.45 20.52 18.70 0 0 0
21/08/2017
18.45
 4,400 17.84 18.70 17.84 0 0 0
18/08/2017
17.84
 700 15.92 17.84 17.18 0 0 0
17/08/2017
15.92
 200 15.01 15.92 15.67 0 0 0
16/08/2017
15.01
 33,700 14.91 16.88 13.90 0 0 0
15/08/2017
14.91
 555 14.76 14.91 14.81 0 0 0
14/08/2017
14.76
 400 15.67 15.67 14.76 0 0 0
11/08/2017
15.67
 300 15.01 15.67 15.67 0 0 0
10/08/2017
15.01
 16 15.01 15.01 15.01 0 0 0
09/08/2017
15.01
 0 15.21 15.01 15.01 0 0 0
08/08/2017
15.21
 500 15.21 15.21 14.91 0 0 0
07/08/2017
15.21
 400 15.67 15.67 15.21 0 0 0
04/08/2017
15.67
 100 14.76 15.67 15.67 0 0 0
03/08/2017
14.76
 1,561 17.69 17.69 14.76 0 0 0
02/08/2017
17.69
 6,200 16.58 17.69 14.71 0 0 0
01/08/2017
16.58
 1,000 19.20 19.20 16.58 0 0 0
31/07/2017
19.20
 550 19.86 19.86 19.20 0 0 0
28/07/2017
19.86
 32,600 18.19 22.74 19.46 0 0 0
27/07/2017
18.19
 6,700 17.69 20.32 17.69 0 0 0
26/07/2017
17.69
 300 17.69 17.69 17.69 0 0 0
25/07/2017
17.69
 28,200 17.69 18.19 15.16 0 0 0
24/07/2017
17.69
 300 17.69 17.69 17.69 0 0 0
21/07/2017
17.69
 23,900 17.69 20.22 17.69 0 0 0
20/07/2017
17.69
 200 17.18 17.69 17.69 0 0 0
19/07/2017
17.18
 200 17.13 17.18 17.18 0 0 0
18/07/2017
17.13
 33,600 15.21 17.23 13.65 0 0 0
17/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
14/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
13/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
12/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
11/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
10/07/2017
15.21
 0 15.21 15.21 15.21 0 0 0
07/07/2017
15.21
 6 15.21 15.21 15.21 0 0 0
06/07/2017
15.21
 0 16.08 15.21 15.21 0 0 0
05/07/2017
16.08
 8,800 16.85 17.33 14.01 0 0 0
04/07/2017
16.85
 6,000 15.45 16.85 15.89 0 0 0
03/07/2017
15.45
 20 15.45 15.45 15.45 0 0 0
30/06/2017
15.45
 0 15.89 15.45 15.45 0 0 0
29/06/2017
15.89
 6,100 14.06 15.89 15.36 0 0 0
28/06/2017
14.06
 0 14.06 14.06 14.06 0 0 0
27/06/2017
14.06
 0 14.06 14.06 14.06 0 0 0
26/06/2017
14.06
 0 13.96 14.06 14.06 0 0 0
23/06/2017
13.96
 1,070 14.92 14.92 13.96 0 0 0
22/06/2017
14.92
 20,200 13.29 15.26 14.44 0 0 0
21/06/2017
13.29
 3,600 14.01 14.01 13.29 0 0 0
20/06/2017
14.01
 3,500 14.44 14.44 14.01 0 0 0
19/06/2017
14.44
 4,620 15.89 15.89 14.44 0 0 0
16/06/2017
15.89
 128 13.86 15.89 15.89 0 0 0
15/06/2017
13.86
 0 13.86 13.86 13.86 0 0 0
14/06/2017
13.86
 3,900 14.92 14.92 13.86 0 0 0
13/06/2017
14.92
 6,500 14.01 14.92 13.24 0 0 0
12/06/2017
14.01
 3,000 14.01 14.01 14.01 0 0 0
09/06/2017
14.01
 2,700 15.69 15.69 14.01 0 0 0
08/06/2017
15.69
 900 15.21 15.69 15.69 0 0 0
07/06/2017
15.21
 600 15.02 15.21 15.21 0 0 0
06/06/2017
15.02
 540 14.92 15.02 15.02 0 0 0
05/06/2017
14.92
 900 13.96 16.03 14.73 0 0 0
02/06/2017
13.96
 20,000 13.67 13.96 13.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |