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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |