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)
24/11/2023
18.27
 4,900 18.50 19.04 18.27 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/11/2023
18.50
 1,900 18.96 18.96 17.66 0 0 0
22/11/2023
18.96
 7,200 18.54 19.10 18.54 0 0 0
21/11/2023
18.54
 27,700 18.47 18.89 18.54 0 0 0
20/11/2023
18.47
 50,500 18.61 19.10 18.47 0 0 0
17/11/2023
18.61
 300 18.61 18.61 18.61 0 0 0
16/11/2023
18.61
 6,000 18.27 19.10 18.41 0 0 0
15/11/2023
18.27
 500 19.86 19.86 18.27 0 0 0
14/11/2023
19.86
 400 20.14 20.14 19.86 0 0 0
13/11/2023
20.14
 200 18.06 20.14 19.59 0 0 0
09/11/2023
18.06
 3,500 17.71 18.06 18.06 0 0 0
08/11/2023
17.71
 500 17.43 17.71 17.71 0 0 0
07/11/2023
17.43
 5,900 17.36 19.72 16.74 0 0 0
01/11/2023
17.36
 11,000 20.35 23.13 17.36 0 0 0
27/10/2023
20.35
 100 17.71 20.35 20.35 0 0 0
25/10/2023
17.71
 100 17.71 17.71 17.71 0 0 0
24/10/2023
17.71
 2,000 17.02 17.71 17.64 0 0 0
23/10/2023
17.02
 2,700 19.10 19.10 17.02 0 0 0
19/10/2023
19.10
 100 16.67 19.10 19.10 0 0 0
18/10/2023
16.67
 2,400 17.36 17.36 16.67 0 0 0
09/10/2023
17.36
 100 17.36 17.36 17.36 100 0 0.0
06/10/2023
17.36
 5,400 17.71 17.71 16.74 0 0 0
05/10/2023
17.71
 500 17.71 17.71 17.71 0 0 0
03/10/2023
17.71
 100 17.92 17.92 17.71 0 0 0
29/09/2023
17.92
 2,000 17.92 17.92 17.92 0 0 0
28/09/2023
17.92
 1,000 17.92 17.92 17.92 0 0 0
27/09/2023
17.92
 1,000 17.36 17.92 17.92 0 0 0
25/09/2023
17.36
 3,700 17.36 17.71 17.36 0 0 0
22/09/2023
17.36
 500 17.50 17.50 17.36 0 0 0
21/09/2023
17.50
 1,000 17.71 17.71 17.36 0 0 0
20/09/2023
17.71
 3,000 17.02 18.41 17.71 0 0 0
19/09/2023
17.02
 1,000 16.74 17.02 17.02 0 0 0
14/09/2023
16.74
 1,000 16.74 16.74 16.74 0 0 0
11/09/2023
16.74
 300 16.74 16.74 16.74 0 0 0
06/09/2023
16.74
 7,400 17.29 17.29 16.74 0 0 0
31/08/2023
17.29
 5,500 17.29 17.36 17.02 0 0 0
30/08/2023
17.29
 100 17.43 17.43 17.29 0 0 0
28/08/2023
17.43
 400 17.43 17.43 16.74 0 0 0
25/08/2023
17.43
 200 17.92 17.92 17.43 0 0 0
24/08/2023
17.92
 200 17.50 17.92 17.92 0 0 0
23/08/2023
17.50
 300 17.43 17.50 17.50 0 0 0
22/08/2023
17.43
 5,000 17.36 17.43 16.74 0 0 0
21/08/2023
17.36
 900 17.09 17.43 17.36 0 0 0
18/08/2023
17.09
 5,100 17.92 17.92 17.09 0 0 0
17/08/2023
17.92
 0 17.92 17.92 17.92 0 0 0
16/08/2023
17.92
 700 17.85 17.92 17.85 0 0 0
15/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
14/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
11/08/2023
17.85
 600 17.71 17.92 17.78 0 0 0
10/08/2023
17.71
 0 17.71 17.71 17.71 0 0 0
09/08/2023
17.71
 600 16.88 17.71 17.71 0 0 0
08/08/2023
16.88
 1,200 17.02 17.02 16.88 0 0 0
07/08/2023
17.02
 1,300 17.02 17.02 17.02 0 0 0
04/08/2023
17.02
 200 16.39 17.02 17.02 0 0 0
03/08/2023
16.39
 1,900 16.32 16.39 16.39 0 0 0
02/08/2023
16.32
 9,600 16.32 16.32 16.32 0 0 0
01/08/2023
16.32
 1,200 16.74 16.74 16.32 0 0 0
31/07/2023
16.74
 0 16.74 16.74 16.74 0 0 0
28/07/2023
16.74
 300 16.74 16.74 16.74 0 0 0
27/07/2023
16.74
 4,000 16.74 16.74 16.74 0 0 0
26/07/2023
16.74
 300 16.67 16.74 16.67 0 0 0
25/07/2023
16.67
 5,100 16.53 16.67 16.53 0 0 0
24/07/2023
16.53
 0 17.16 16.53 17.16 0 0 0
21/07/2023
17.16
 600 16.39 17.16 16.39 0 0 0
20/07/2023
16.39
 1,200 16.67 16.67 16.39 0 0 0
19/07/2023
16.67
 6,300 17.29 17.99 16.67 0 0 0
18/07/2023
17.29
 7,300 17.22 17.29 17.22 0 0 0
17/07/2023
17.22
 300 16.95 17.22 16.67 0 0 0
14/07/2023
16.95
 6,100 16.74 16.95 16.81 0 0 0
13/07/2023
16.74
 900 16.39 16.95 16.04 0 0 0
12/07/2023
16.39
 1,400 15.97 16.53 16.39 0 0 0
11/07/2023
15.97
 3,200 16.39 16.39 15.97 0 0 0
10/07/2023
16.39
 1,100 16.60 16.60 15.97 0 0 0
07/07/2023
16.60
 100 16.11 16.60 16.60 0 0 0
06/07/2023
16.11
 1,700 15.84 16.60 15.70 0 0 0
05/07/2023
15.84
 9,000 15.77 15.84 15.49 0 0 0
04/07/2023
15.77
 2,708 15.63 15.97 15.77 0 0 0
03/07/2023
15.63
 4,700 15.84 17.22 15.49 0 0 0
30/06/2023
15.84
 7,400 15.63 15.90 15.49 0 0 0
29/06/2023
15.63
 1,900 15.28 17.50 15.28 0 0 0
28/06/2023
15.28
 6,600 15.21 15.97 14.03 0 0 0
27/06/2023
15.21
 0 15.21 15.21 15.21 0 0 0
26/06/2023
15.21
 0 15.21 15.21 15.21 0 0 0
23/06/2023
15.21
 200 15.21 15.21 15.21 0 0 0
22/06/2023
15.21
 600 15.49 17.16 15.14 0 0 0
21/06/2023
15.49
 0 15.21 15.49 15.49 0 0 0
20/06/2023
15.21
 300 15.49 17.22 13.96 0 0 0
19/06/2023
15.49
 0 15.28 15.49 15.49 0 0 0
16/06/2023
15.28
 1,500 17.36 17.36 14.79 0 0 0
15/06/2023
17.36
 0 17.36 17.36 17.36 0 0 0
14/06/2023
17.36
 0 17.36 17.36 17.36 0 0 0
13/06/2023
17.36
 100 15.21 17.36 17.36 0 0 0
12/06/2023
15.21
 0 15.21 15.21 15.21 0 0 0
09/06/2023
15.21
 100 14.72 15.21 15.21 0 0 0
08/06/2023
14.72
 2,500 15.21 15.21 14.65 0 0 0
07/06/2023
15.21
 900 15.90 15.90 14.59 0 0 0
06/06/2023
15.90
 100 15.70 15.90 15.90 0 0 0
05/06/2023
15.70
 1,000 15.28 17.22 13.96 0 0 0
02/06/2023
15.28
 3,800 15.28 15.28 15.21 0 0 0
01/06/2023
15.28
 3,800 15.28 15.28 15.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |