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)
25/04/2024
16.96
 0 16.96 16.96 16.96 0 0 0
24/04/2024
16.96
 0 16.96 16.96 16.96 0 0 0
23/04/2024
16.88
 5,400 17.30 17.30 16.88 0 0 0
22/04/2024
16.62
 300 15.61 16.62 15.61 0 0 0
19/04/2024
14.85
 2,300 15.27 15.27 14.43 0 0 0
17/04/2024
16.88
 5 16.88 16.88 16.88 0 0 0
16/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
15/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
12/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
11/04/2024
16.88
 201 16.88 16.88 16.88 0 0 0
10/04/2024
16.88
 1,100 16.88 16.88 16.88 0 0 0
09/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
08/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
05/04/2024
16.88
 2,800 16.88 16.96 16.88 0 0 0
04/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
03/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
02/04/2024
16.88
 0 16.88 16.88 16.88 0 0 0
01/04/2024
16.88
 100 16.88 16.88 16.88 0 0 0
29/03/2024
18.40
 100 18.40 18.40 18.40 0 0 0
28/03/2024
17.72
 2,500 17.64 17.72 17.64 500 0 0.0
27/03/2024
17.47
 1 17.47 17.47 17.47 0 0 0
26/03/2024
17.47
 1,300 17.47 17.47 17.47 0 0 0
25/03/2024
17.38
 4,147 17.64 17.72 17.38 0 0 0
22/03/2024
17.72
 116 17.72 17.72 17.72 100 0 0.0
21/03/2024
16.54
 10,000 16.46 16.62 16.46 0 0 0
20/03/2024
17.13
 2,000 15.86 17.13 15.86 0 0 0
19/03/2024
17.13
 3 17.13 17.13 17.13 0 0 0
18/03/2024
17.13
 25 17.13 17.13 17.13 0 0 0
15/03/2024
17.13
 452 17.13 17.13 17.13 0 0 0
14/03/2024
17.13
 0 17.13 17.13 17.13 0 0 0
13/03/2024
17.13
 0 17.13 17.13 17.13 0 0 0
12/03/2024
17.13
 0 17.13 17.13 17.13 0 0 0
11/03/2024
17.30
 1,057 16.03 17.30 16.03 0 0 0
08/03/2024
16.96
 0 16.96 16.96 16.96 0 0 0
07/03/2024
17.05
 500 16.88 17.05 16.88 0 0 0
06/03/2024
16.96
 300 16.96 16.96 16.96 0 0 0
05/03/2024
17.05
 0 17.05 17.05 17.05 0 0 0
04/03/2024
17.21
 200 16.79 17.21 16.79 0 200 -0.0
01/03/2024
16.29
 3 16.29 16.29 16.29 0 0 0
29/02/2024
16.29
 137 16.29 16.29 16.29 0 0 0
28/02/2024
17.55
 517 17.55 17.55 17.55 0 0 0
27/02/2024
17.72
 400 17.72 17.72 17.72 0 0 0
26/02/2024
17.72
 100 17.72 17.72 17.72 0 0 0
23/02/2024
16.88
 7,804 16.96 16.96 16.88 0 0 0
22/02/2024
16.88
 113 16.88 16.88 16.88 0 0 0
21/02/2024
16.88
 12,805 16.46 16.88 14.85 0 0 0
20/02/2024
17.13
 12 17.13 17.13 17.13 0 0 0
19/02/2024
17.13
 1,000 17.13 17.13 17.13 0 0 0
16/02/2024
17.13
 609 17.13 17.13 17.13 0 0 0
15/02/2024
16.96
 1,008 16.88 17.64 16.88 0 0 0
07/02/2024
17.05
 1,201 17.05 17.05 17.05 0 0 0
06/02/2024
17.05
 6,900 17.13 17.13 17.05 0 0 0
05/02/2024
17.05
 102 17.05 17.05 17.05 0 0 0
02/02/2024
17.72
 1,100 17.72 17.72 17.72 0 0 0
01/02/2024
17.72
 200 18.40 18.40 17.72 0 0 0
31/01/2024
17.05
 1,001 16.88 17.05 16.88 0 0 0
30/01/2024
17.89
 1,204 17.89 17.89 17.89 200 0 0.0
29/01/2024
17.89
 101 17.89 17.89 17.89 0 0 0
26/01/2024
17.05
 800 18.14 18.14 17.05 0 0 0
25/01/2024
17.55
 0 17.55 17.55 17.55 0 0 0
24/01/2024
17.38
 700 18.57 18.57 17.38 0 0 0
23/01/2024
17.64
 2,000 17.64 17.64 17.64 0 0 0
22/01/2024
17.64
 2,560 17.72 17.72 17.64 0 0 0
19/01/2024
17.55
 1,204 17.72 17.72 17.55 0 0 0
18/01/2024
17.72
 1,700 17.72 17.72 17.72 0 0 0
17/01/2024
17.72
 1,004 17.72 17.72 17.72 1,000 0 0.0
16/01/2024
18.57
 1,602 18.99 18.99 18.57 0 0 0
15/01/2024
18.40
 2,400 18.23 18.40 18.23 0 0 0
12/01/2024
17.81
 6,208 18.57 18.57 17.81 0 0 0
11/01/2024
18.57
 10 18.57 18.57 18.57 0 0 0
10/01/2024
18.57
 0 18.57 18.57 18.57 0 0 0
09/01/2024
18.57
 100 18.57 18.57 18.57 0 0 0
08/01/2024
17.81
 10 17.81 17.81 17.81 0 0 0
05/01/2024
18.57
 2,000 16.96 18.57 16.96 0 0 0
04/01/2024
16.96
 3,000 16.96 16.96 16.96 0 0 0
03/01/2024
16.96
 400 16.96 16.96 16.96 0 0 0
02/01/2024
17.05
 500 17.13 17.13 17.05 0 0 0
29/12/2023
17.13
 2,500 17.30 17.30 17.05 0 0 0
28/12/2023
17.30
 100 16.03 17.30 17.30 0 0 0
26/12/2023
16.03
 6,600 15.86 16.96 15.78 0 0 0
25/12/2023
15.86
 4,800 17.55 17.55 15.11 0 0 0
21/12/2023
17.55
 1,100 17.47 17.55 17.47 0 0 0
20/12/2023
17.47
 500 17.72 17.72 17.47 0 0 0
19/12/2023
17.72
 100 17.72 17.72 17.72 0 0 0
18/12/2023
17.72
 100 17.72 17.72 17.72 0 0 0
15/12/2023
17.72
 200 18.23 18.23 17.72 0 0 0
14/12/2023
18.23
 600 18.57 18.57 18.23 0 0 0
13/12/2023
18.57
 8,100 19.66 19.66 16.96 0 0 0
12/12/2023
19.66
 5,800 21.01 21.01 19.07 3,000 0 0.1
11/12/2023
21.01
 7,400 19.16 21.01 19.41 5,000 0 0.1
08/12/2023
19.16
 2,300 20.84 21.10 18.82 0 200 -0.0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
07/12/2023
20.84
 9,800 20.34 21.94 18.14 0 0 0
06/12/2023
20.34
 25,400 21.33 22.10 19.11 200 900 -0.0
05/12/2023
21.33
 10,800 21.25 22.55 21.03 0 0 0
04/12/2023
21.25
 38,000 19.80 21.25 19.27 700 0 0.0
01/12/2023
19.80
 8,100 19.88 19.88 19.11 200 0 0.0
30/11/2023
19.88
 11,700 18.66 19.88 18.88 0 0 0
29/11/2023
18.66
 46,200 18.58 18.81 18.50 0 0 0
28/11/2023
18.58
 26,700 18.43 19.11 18.35 0 0 0
27/11/2023
18.43
 9,200 18.27 18.66 18.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |