CTCP Thực phẩm Hữu Nghị (hnf)

25.50
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
(2026-05-13) 		-0.50 -1.92% 2,000 0 0
25.50
27
25.50
2 tháng
(2026-04-13) 		-0.90 -3.41% 3,200 0 0
25
27
25.50
3 tháng
(2026-03-16) 		2.56 11.15% 20,400 500 0
22.94
32.50
25.50
6 tháng
(2025-12-15) 		-8.43 -24.85% 48,700 2,500 0.1
22.94
33.93
25.50
12 tháng
(2025-06-17) 		-7.19 -22% 131,700 5,300 0.1
22.94
36.32
25.50
24 tháng
(2024-06-24) 		7.10 38.61% 446,316 23,800 0.5
18.14
49.77
25.50
36 tháng
(2023-06-28) 		10.22 66.89% 1,063,723 33,000 0.8
14.85
49.77
25.50
60 tháng
(2021-07-08) 		12.10 90.23% 1,656,931 32,000 0.7
9.72
49.77
25.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |