CTCP Thực phẩm Hữu Nghị (hnf)

23.40
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
(2026-06-30) 		0.40 1.74% 79,100 0 0
20.50
24.90
23.40
2 tháng
(2026-06-01) 		-2.10 -8.24% 80,400 0 0
20.50
25.50
23.40
3 tháng
(2026-05-04) 		-0.21 -0.89% 82,300 0 0
20.50
25.50
23.40
6 tháng
(2026-02-02) 		-4.50 -16.12% 106,900 500 0
20.50
31.15
23.40
12 tháng
(2025-08-04) 		-9.64 -29.18% 137,900 4,200 0.1
20.50
34.31
23.40
24 tháng
(2024-08-09) 		1.88 8.74% 447,406 13,800 0.3
18.25
47
23.40
36 tháng
(2023-08-15) 		6.54 38.81% 1,054,815 33,000 0.8
14.03
47
23.40
60 tháng
(2021-08-25) 		10.61 82.94% 1,719,801 33,400 0.8
9.18
47
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2018
20.05
 69,200 20.91 20.91 20.05 0 0 0
17/01/2018
20.91
 0 20.91 20.91 20.91 0 0 0
16/01/2018
20.91
 10 20.91 20.91 20.91 0 0 0
15/01/2018
20.91
 0 20.91 20.91 20.91 0 0 0
12/01/2018
20.91
 0 20.91 20.91 20.91 0 0 0
11/01/2018
20.91
 0 20.91 20.91 20.91 0 0 0
10/01/2018
20.91
 0 20.91 20.91 20.91 0 0 0
09/01/2018
20.91
 660,166 19.38 20.91 17.90 0 0 0
08/01/2018
19.38
 0 19.38 19.38 19.38 0 0 0
05/01/2018
19.38
 500 19.28 19.38 19.38 0 0 0
04/01/2018
19.28
 0 19.28 19.28 19.28 0 0 0
03/01/2018
19.28
 0 19.28 19.28 19.28 0 0 0
02/01/2018
19.28
 0 19.33 19.28 19.28 0 0 0
29/12/2017
19.33
 15,818 20.76 20.76 19.09 0 0 0
28/12/2017
20.76
 4,658 23.39 23.39 20.52 0 0 0
27/12/2017
23.39
 7,700 26.97 26.97 23.39 0 0 0
26/12/2017
26.97
 159,144 23.34 28.64 25.30 0 0 0
25/12/2017
23.34
 115,944 23.58 25.44 23.34 0 0 0
22/12/2017
23.58
 92,300 20.52 23.58 20.29 0 0 0
21/12/2017
20.52
 3,406 21.00 21.00 20.52 0 0 0
20/12/2017
21.00
 6,400 20.67 21.00 20.29 0 0 0
19/12/2017
20.67
 19,700 20.00 20.67 19.95 0 0 0
18/12/2017
20.00
 1,700 19.95 20.00 19.86 0 0 0
15/12/2017
19.95
 3,300 20.52 20.52 19.86 0 0 0
14/12/2017
20.52
 7,000 20.52 20.52 19.95 0 0 0
13/12/2017
20.52
 13,400 19.09 20.52 18.85 0 0 0
12/12/2017
19.09
 19,858 18.14 19.09 17.66 0 0 0
11/12/2017
18.14
 4,507 17.80 18.14 17.66 0 0 0
08/12/2017
17.80
 15,600 16.90 17.80 17.18 0 0 0
07/12/2017
16.90
 1,000 16.90 16.90 16.90 0 0 0
06/12/2017
16.90
 0 16.71 16.90 16.90 0 0 0
05/12/2017
16.71
 8,000 16.71 17.18 16.71 0 0 0
04/12/2017
16.71
 219,000 18.42 21.48 16.28 0 0 0
01/12/2017
18.42
 7,500 17.09 19.09 18.42 0 0 0
30/11/2017
17.09
 4,500 15.66 17.09 16.71 0 0 0
29/11/2017
15.66
 109,900 16.28 18.33 14.32 0 0 0
28/11/2017
16.28
 8,010 17.23 17.23 15.56 0 0 0
27/11/2017
17.23
 20,400 17.18 17.42 17.23 0 0 0
24/11/2017
17.18
 119,200 17.33 22.77 16.94 0 0 0
23/11/2017
17.33
 14,110 19.04 22.67 17.28 0 0 0
22/11/2017
19.04
 4,200 17.47 20.00 19.04 0 0 0
21/11/2017
17.47
 600 18.66 18.66 17.47 0 0 0
20/11/2017
18.66
 58,700 19.00 19.00 14.80 0 0 0
17/11/2017
19.00
 16,600 18.42 19.00 15.85 0 0 0
16/11/2017
18.42
 1,000 17.66 18.61 18.42 0 0 0
15/11/2017
17.66
 62,000 20.09 23.05 17.14 0 0 0
14/11/2017
20.09
 500 17.61 20.19 20.09 0 0 0
13/11/2017
17.61
 400 16.23 17.66 17.61 0 0 0
10/11/2017
16.23
 73,800 17.66 17.66 15.04 0 0 0
09/11/2017
17.66
 25,600 19.86 19.86 16.94 0 0 0
08/11/2017
19.86
 1,710 20.05 20.05 19.86 0 0 0
07/11/2017
20.05
 33,800 20.33 24.10 19.09 0 0 0
06/11/2017
20.33
 800 20.38 21.43 20.24 0 0 0
03/11/2017
20.38
 100 18.81 20.38 20.38 0 0 0
02/11/2017
18.81
 500 17.99 19.57 18.81 0 0 0
01/11/2017
17.99
 1,000 18.14 18.14 17.99 0 0 0
31/10/2017
18.14
 51,200 16.51 18.57 14.80 0 0 0
30/10/2017
16.51
 4,500 19.28 19.28 16.51 0 0 0
27/10/2017
19.28
 91 19.28 19.28 19.28 0 0 0
26/10/2017
19.28
 1,300 19.33 19.33 19.28 0 0 0
25/10/2017
19.33
 20,500 22.19 22.19 18.95 0 0 0
24/10/2017
22.19
 0 22.19 22.19 22.19 0 0 0
23/10/2017
22.19
 0 22.19 22.19 22.19 0 0 0
20/10/2017
22.19
 0 22.43 22.19 22.19 0 0 0
19/10/2017
22.43
 2,410 20.14 22.43 21.48 0 0 0
18/10/2017
20.14
 10 20.14 20.14 20.14 10 0 0
17/10/2017
20.14
 0 20.14 20.14 20.14 0 0 0
16/10/2017
20.14
 0 20.14 20.14 20.14 0 0 0
13/10/2017
20.14
 100 22.00 22.00 20.14 0 0 0
12/10/2017
22.00
 100 25.87 25.87 22.00 0 0 0
11/10/2017
25.87
 40 25.15 25.87 25.87 0 0 0
10/10/2017
25.15
 2,100 25.15 26.54 24.82 0 0 0
09/10/2017
25.15
 15,479 26.25 26.73 25.15 0 0 0
06/10/2017
26.25
 2,900 23.39 26.25 23.63 0 0 0
05/10/2017
23.39
 1,200 21.29 24.34 18.90 0 0 0
04/10/2017
21.29
 100 18.61 21.29 21.29 0 0 0
03/10/2017
18.61
 18,200 20.05 20.29 18.33 0 0 0
02/10/2017
20.05
 10,600 24.34 24.34 19.81 0 0 0
29/09/2017
24.34
 600 21.43 24.34 20.29 0 0 0
28/09/2017
21.43
 1,309 25.06 25.06 21.43 0 0 0
27/09/2017
25.06
 2,800 26.25 26.25 24.92 0 0 0
26/09/2017
26.25
 51,410 25.06 30.07 26.20 0 100 -0.0
25/09/2017
25.06
 940 23.44 26.73 25.06 0 0 0
22/09/2017
23.44
 3,310 20.38 23.44 23.44 0 0 0
21/09/2017
20.38
 100 19.95 20.38 20.38 0 0 0
20/09/2017
19.95
 40,705 20.33 20.33 17.76 0 0 0
19/09/2017
20.33
 1,405 23.05 23.05 19.81 0 0 0
18/09/2017
23.05
 3,700 23.67 23.67 22.72 0 0 0
15/09/2017
23.67
 39,100 21.14 26.73 23.67 0 0 0
14/09/2017
21.14
 2,000 20.76 24.20 21.14 0 0 0
13/09/2017
20.76
 405 18.85 21.24 20.76 0 0 0
12/09/2017
18.85
 300 17.95 18.85 18.85 0 0 0
11/09/2017
17.95
 36,300 19.81 19.81 17.18 0 0 0
08/09/2017
19.81
 2,100 19.81 19.81 17.66 0 0 0
07/09/2017
19.81
 900 21.00 21.00 19.81 0 0 0
06/09/2017
21.00
 105 23.87 23.87 21.00 0 0 0
05/09/2017
23.87
 169 22.43 23.87 23.87 0 0 0
01/09/2017
22.43
 53,000 21.38 26.25 20.62 0 0 0
31/08/2017
21.38
 16,285 20.29 24.58 21.38 0 0 0
30/08/2017
20.29
 6,900 20.52 21.96 20.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |