CTCP Thực phẩm Hữu Nghị (hnf)

35.50
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
(2025-11-04) 		0.50 1.43% 2,000 700 0.0
32.90
35.60
35.50
2 tháng
(2025-10-06) 		0.30 0.85% 3,600 700 0.0
32.90
35.60
35.50
3 tháng
(2025-09-05) 		1.50 4.41% 4,900 700 0.0
29
35.60
35.50
6 tháng
(2025-06-09) 		-0.50 -1.39% 84,700 2,500 0.1
29
38
35.50
12 tháng
(2024-12-09) 		7.10 25% 258,331 4,900 0.1
28.40
52.07
35.50
24 tháng
(2023-12-15) 		16.96 91.49% 541,315 22,100 0.5
15.54
52.07
35.50
36 tháng
(2022-12-20) 		22.86 180.79% 1,180,180 29,600 0.7
11.55
52.07
35.50
60 tháng
(2020-12-30) 		19.59 123.10% 1,811,349 31,100 0.7
10.17
52.07
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2023
19.52
 46,200 19.44 19.68 19.36 0 0 0
28/11/2023
19.44
 26,700 19.28 20.00 19.20 0 0 0
27/11/2023
19.28
 9,200 19.12 19.52 19.20 0 0 0
24/11/2023
19.12
 4,900 19.36 19.92 19.12 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/11/2023
19.36
 1,900 19.84 19.84 18.48 0 0 0
22/11/2023
19.84
 7,200 19.40 19.98 19.40 0 0 0
21/11/2023
19.40
 27,700 19.33 19.76 19.40 0 0 0
20/11/2023
19.33
 50,500 19.47 19.98 19.33 0 0 0
17/11/2023
19.47
 300 19.47 19.47 19.47 0 0 0
16/11/2023
19.47
 6,000 19.11 19.98 19.25 0 0 0
15/11/2023
19.11
 500 20.78 20.78 19.11 0 0 0
14/11/2023
20.78
 400 21.07 21.07 20.78 0 0 0
13/11/2023
21.07
 200 18.89 21.07 20.49 0 0 0
09/11/2023
18.89
 3,500 18.53 18.89 18.89 0 0 0
08/11/2023
18.53
 500 18.24 18.53 18.53 0 0 0
07/11/2023
18.24
 5,900 18.16 20.64 17.51 0 0 0
01/11/2023
18.16
 11,000 21.29 24.20 18.16 0 0 0
27/10/2023
21.29
 100 18.53 21.29 21.29 0 0 0
25/10/2023
18.53
 100 18.53 18.53 18.53 0 0 0
24/10/2023
18.53
 2,000 17.80 18.53 18.46 0 0 0
23/10/2023
17.80
 2,700 19.98 19.98 17.80 0 0 0
19/10/2023
19.98
 100 17.44 19.98 19.98 0 0 0
18/10/2023
17.44
 2,400 18.16 18.16 17.44 0 0 0
09/10/2023
18.16
 100 18.16 18.16 18.16 100 0 0.0
06/10/2023
18.16
 5,400 18.53 18.53 17.51 0 0 0
05/10/2023
18.53
 500 18.53 18.53 18.53 0 0 0
03/10/2023
18.53
 100 18.75 18.75 18.53 0 0 0
29/09/2023
18.75
 2,000 18.75 18.75 18.75 0 0 0
28/09/2023
18.75
 1,000 18.75 18.75 18.75 0 0 0
27/09/2023
18.75
 1,000 18.16 18.75 18.75 0 0 0
25/09/2023
18.16
 3,700 18.16 18.53 18.16 0 0 0
22/09/2023
18.16
 500 18.31 18.31 18.16 0 0 0
21/09/2023
18.31
 1,000 18.53 18.53 18.16 0 0 0
20/09/2023
18.53
 3,000 17.80 19.25 18.53 0 0 0
19/09/2023
17.80
 1,000 17.51 17.80 17.80 0 0 0
14/09/2023
17.51
 1,000 17.51 17.51 17.51 0 0 0
11/09/2023
17.51
 300 17.51 17.51 17.51 0 0 0
06/09/2023
17.51
 7,400 18.09 18.09 17.51 0 0 0
31/08/2023
18.09
 5,500 18.09 18.16 17.80 0 0 0
30/08/2023
18.09
 100 18.24 18.24 18.09 0 0 0
28/08/2023
18.24
 400 18.24 18.24 17.51 0 0 0
25/08/2023
18.24
 200 18.75 18.75 18.24 0 0 0
24/08/2023
18.75
 200 18.31 18.75 18.75 0 0 0
23/08/2023
18.31
 300 18.24 18.31 18.31 0 0 0
22/08/2023
18.24
 5,000 18.16 18.24 17.51 0 0 0
21/08/2023
18.16
 900 17.87 18.24 18.16 0 0 0
18/08/2023
17.87
 5,100 18.75 18.75 17.87 0 0 0
17/08/2023
18.75
 0 18.75 18.75 18.75 0 0 0
16/08/2023
18.75
 700 18.67 18.75 18.67 0 0 0
15/08/2023
18.67
 0 18.67 18.67 18.67 0 0 0
14/08/2023
18.67
 0 18.67 18.67 18.67 0 0 0
11/08/2023
18.67
 600 18.53 18.75 18.60 0 0 0
10/08/2023
18.53
 0 18.53 18.53 18.53 0 0 0
09/08/2023
18.53
 600 17.66 18.53 18.53 0 0 0
08/08/2023
17.66
 1,200 17.80 17.80 17.66 0 0 0
07/08/2023
17.80
 1,300 17.80 17.80 17.80 0 0 0
04/08/2023
17.80
 200 17.15 17.80 17.80 0 0 0
03/08/2023
17.15
 1,900 17.08 17.15 17.15 0 0 0
02/08/2023
17.08
 9,600 17.08 17.08 17.08 0 0 0
01/08/2023
17.08
 1,200 17.51 17.51 17.08 0 0 0
31/07/2023
17.51
 0 17.51 17.51 17.51 0 0 0
28/07/2023
17.51
 300 17.51 17.51 17.51 0 0 0
27/07/2023
17.51
 4,000 17.51 17.51 17.51 0 0 0
26/07/2023
17.51
 300 17.44 17.51 17.44 0 0 0
25/07/2023
17.44
 5,100 17.29 17.44 17.29 0 0 0
24/07/2023
17.29
 0 17.95 17.29 17.95 0 0 0
21/07/2023
17.95
 600 17.15 17.95 17.15 0 0 0
20/07/2023
17.15
 1,200 17.44 17.44 17.15 0 0 0
19/07/2023
17.44
 6,300 18.09 18.82 17.44 0 0 0
18/07/2023
18.09
 7,300 18.02 18.09 18.02 0 0 0
17/07/2023
18.02
 300 17.73 18.02 17.44 0 0 0
14/07/2023
17.73
 6,100 17.51 17.73 17.58 0 0 0
13/07/2023
17.51
 900 17.15 17.73 16.78 0 0 0
12/07/2023
17.15
 1,400 16.71 17.29 17.15 0 0 0
11/07/2023
16.71
 3,200 17.15 17.15 16.71 0 0 0
10/07/2023
17.15
 1,100 17.37 17.37 16.71 0 0 0
07/07/2023
17.37
 100 16.86 17.37 17.37 0 0 0
06/07/2023
16.86
 1,700 16.57 17.37 16.42 0 0 0
05/07/2023
16.57
 9,000 16.49 16.57 16.20 0 0 0
04/07/2023
16.49
 2,708 16.35 16.71 16.49 0 0 0
03/07/2023
16.35
 4,700 16.57 18.02 16.20 0 0 0
30/06/2023
16.57
 7,400 16.35 16.64 16.20 0 0 0
29/06/2023
16.35
 1,900 15.99 18.31 15.99 0 0 0
28/06/2023
15.99
 6,600 15.91 16.71 14.68 0 0 0
27/06/2023
15.91
 0 15.91 15.91 15.91 0 0 0
26/06/2023
15.91
 0 15.91 15.91 15.91 0 0 0
23/06/2023
15.91
 200 15.91 15.91 15.91 0 0 0
22/06/2023
15.91
 600 16.20 17.95 15.84 0 0 0
21/06/2023
16.20
 0 15.91 16.20 16.20 0 0 0
20/06/2023
15.91
 300 16.20 18.02 14.60 0 0 0
19/06/2023
16.20
 0 15.99 16.20 16.20 0 0 0
16/06/2023
15.99
 1,500 18.16 18.16 15.48 0 0 0
15/06/2023
18.16
 0 18.16 18.16 18.16 0 0 0
14/06/2023
18.16
 0 18.16 18.16 18.16 0 0 0
13/06/2023
18.16
 100 15.91 18.16 18.16 0 0 0
12/06/2023
15.91
 0 15.91 15.91 15.91 0 0 0
09/06/2023
15.91
 100 15.40 15.91 15.91 0 0 0
08/06/2023
15.40
 2,500 15.91 15.91 15.33 0 0 0
07/06/2023
15.91
 900 16.64 16.64 15.26 0 0 0
06/06/2023
16.64
 100 16.42 16.64 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |