CTCP Thực phẩm Hữu Nghị (hnf)

30.80
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
(2025-12-29) 		-7.40 -20.85% 20,800 2,000 0.1
25.70
35.50
30.80
2 tháng
(2025-11-28) 		-7.40 -20.85% 22,100 3,000 0.1
25.70
35.50
30.80
3 tháng
(2025-10-29) 		-6.90 -19.71% 23,400 3,000 0.1
25.70
35.60
30.80
6 tháng
(2025-07-31) 		-8.50 -23.22% 31,600 3,700 0.1
25.70
38
30.80
12 tháng
(2025-02-03) 		-7.87 -21.89% 233,426 7,200 0.1
25.70
52.07
30.80
24 tháng
(2024-02-07) 		10.27 57.57% 509,909 23,200 0.5
15.54
52.07
30.80
36 tháng
(2023-02-13) 		15.31 119.74% 1,147,861 32,000 0.7
11.55
52.07
30.80
60 tháng
(2021-02-22) 		13.57 93.37% 1,771,787 33,400 0.8
10.17
52.07
30.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
18.45
 2,000 18.45 18.45 18.45 0 0 0
22/01/2024
18.45
 2,560 18.54 18.54 18.45 0 0 0
19/01/2024
18.36
 1,204 18.54 18.54 18.36 0 0 0
18/01/2024
18.54
 1,700 18.54 18.54 18.54 0 0 0
17/01/2024
18.54
 1,004 18.54 18.54 18.54 1,000 0 0.0
16/01/2024
19.42
 1,602 19.86 19.86 19.42 0 0 0
15/01/2024
19.25
 2,400 19.07 19.25 19.07 0 0 0
12/01/2024
18.63
 6,208 19.42 19.42 18.63 0 0 0
11/01/2024
19.42
 10 19.42 19.42 19.42 0 0 0
10/01/2024
19.42
 0 19.42 19.42 19.42 0 0 0
09/01/2024
19.42
 100 19.42 19.42 19.42 0 0 0
08/01/2024
18.63
 10 18.63 18.63 18.63 0 0 0
05/01/2024
19.42
 2,000 17.74 19.42 17.74 0 0 0
04/01/2024
17.74
 3,000 17.74 17.74 17.74 0 0 0
03/01/2024
17.74
 400 17.74 17.74 17.74 0 0 0
02/01/2024
17.83
 500 17.92 17.92 17.83 0 0 0
29/12/2023
17.92
 2,500 18.10 18.10 17.83 0 0 0
28/12/2023
18.10
 100 16.77 18.10 18.10 0 0 0
26/12/2023
16.77
 6,600 16.60 17.74 16.51 0 0 0
25/12/2023
16.60
 4,800 18.36 18.36 15.80 0 0 0
21/12/2023
18.36
 1,100 18.27 18.36 18.27 0 0 0
20/12/2023
18.27
 500 18.54 18.54 18.27 0 0 0
19/12/2023
18.54
 100 18.54 18.54 18.54 0 0 0
18/12/2023
18.54
 100 18.54 18.54 18.54 0 0 0
15/12/2023
18.54
 200 19.07 19.07 18.54 0 0 0
14/12/2023
19.07
 600 19.42 19.42 19.07 0 0 0
13/12/2023
19.42
 8,100 20.57 20.57 17.74 0 0 0
12/12/2023
20.57
 5,800 21.98 21.98 19.95 3,000 0 0.1
11/12/2023
21.98
 7,400 20.04 21.98 20.30 5,000 0 0.1
08/12/2023
20.04
 2,300 21.81 22.07 19.69 0 200 -0.0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
07/12/2023
21.81
 9,800 21.28 22.95 18.98 0 0 0
06/12/2023
21.28
 25,400 22.32 23.12 20.00 200 900 -0.0
05/12/2023
22.32
 10,800 22.24 23.60 22.00 0 0 0
04/12/2023
22.24
 38,000 20.72 22.24 20.16 700 0 0.0
01/12/2023
20.72
 8,100 20.80 20.80 20.00 200 0 0.0
30/11/2023
20.80
 11,700 19.52 20.80 19.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |