CTCP Thực phẩm Hữu Nghị (hnf)

23.40
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
(2026-08-12) 		0.50 2.18% 3,600 0 0
22.90
24
23.40
2 tháng
(2026-07-13) 		-0.60 -2.50% 82,300 0 0
20.50
24.90
23.40
3 tháng
(2026-06-15) 		-2.10 -8.24% 83,800 0 0
20.50
25.50
23.40
6 tháng
(2026-03-16) 		1.73 8% 104,200 500 0
20.50
30.69
23.40
12 tháng
(2025-09-16) 		-6.57 -21.93% 137,200 3,500 0.1
20.50
32.14
23.40
24 tháng
(2024-09-23) 		0.61 2.66% 444,928 13,800 0.3
18.25
47
23.40
36 tháng
(2023-09-27) 		6.48 38.27% 1,022,415 33,000 0.8
14.03
47
23.40
60 tháng
(2021-10-07) 		10.94 87.75% 1,704,433 32,700 0.7
9.18
47
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
15.94
 201 15.94 15.94 15.94 0 0 0
10/04/2024
15.94
 1,100 15.94 15.94 15.94 0 0 0
09/04/2024
15.94
 0 15.94 15.94 15.94 0 0 0
08/04/2024
15.94
 0 15.94 15.94 15.94 0 0 0
05/04/2024
15.94
 2,800 15.94 16.02 15.94 0 0 0
04/04/2024
15.94
 0 15.94 15.94 15.94 0 0 0
03/04/2024
15.94
 0 15.94 15.94 15.94 0 0 0
02/04/2024
15.94
 0 15.94 15.94 15.94 0 0 0
01/04/2024
15.94
 100 15.94 15.94 15.94 0 0 0
29/03/2024
17.37
 100 17.37 17.37 17.37 0 0 0
28/03/2024
16.74
 2,500 16.66 16.74 16.66 500 0 0.0
27/03/2024
16.50
 1 16.50 16.50 16.50 0 0 0
26/03/2024
16.50
 1,300 16.50 16.50 16.50 0 0 0
25/03/2024
16.42
 4,147 16.66 16.74 16.42 0 0 0
22/03/2024
16.74
 116 16.74 16.74 16.74 100 0 0.0
21/03/2024
15.62
 10,000 15.54 15.70 15.54 0 0 0
20/03/2024
16.18
 2,000 14.98 16.18 14.98 0 0 0
19/03/2024
16.18
 3 16.18 16.18 16.18 0 0 0
18/03/2024
16.18
 25 16.18 16.18 16.18 0 0 0
15/03/2024
16.18
 452 16.18 16.18 16.18 0 0 0
14/03/2024
16.18
 0 16.18 16.18 16.18 0 0 0
13/03/2024
16.18
 0 16.18 16.18 16.18 0 0 0
12/03/2024
16.18
 0 16.18 16.18 16.18 0 0 0
11/03/2024
16.34
 1,057 15.14 16.34 15.14 0 0 0
08/03/2024
16.02
 0 16.02 16.02 16.02 0 0 0
07/03/2024
16.10
 500 15.94 16.10 15.94 0 0 0
06/03/2024
16.02
 300 16.02 16.02 16.02 0 0 0
05/03/2024
16.10
 0 16.10 16.10 16.10 0 0 0
04/03/2024
16.26
 200 15.86 16.26 15.86 0 200 -0.0
01/03/2024
15.38
 3 15.38 15.38 15.38 0 0 0
29/02/2024
15.38
 137 15.38 15.38 15.38 0 0 0
28/02/2024
16.58
 517 16.58 16.58 16.58 0 0 0
27/02/2024
16.74
 400 16.74 16.74 16.74 0 0 0
26/02/2024
16.74
 100 16.74 16.74 16.74 0 0 0
23/02/2024
15.94
 7,804 16.02 16.02 15.94 0 0 0
22/02/2024
15.94
 113 15.94 15.94 15.94 0 0 0
21/02/2024
15.94
 12,805 15.54 15.94 14.03 0 0 0
20/02/2024
16.18
 12 16.18 16.18 16.18 0 0 0
19/02/2024
16.18
 1,000 16.18 16.18 16.18 0 0 0
16/02/2024
16.18
 609 16.18 16.18 16.18 0 0 0
15/02/2024
16.02
 1,008 15.94 16.66 15.94 0 0 0
07/02/2024
16.10
 1,201 16.10 16.10 16.10 0 0 0
06/02/2024
16.10
 6,900 16.18 16.18 16.10 0 0 0
05/02/2024
16.10
 102 16.10 16.10 16.10 0 0 0
02/02/2024
16.74
 1,100 16.74 16.74 16.74 0 0 0
01/02/2024
16.74
 200 17.37 17.37 16.74 0 0 0
31/01/2024
16.10
 1,001 15.94 16.10 15.94 0 0 0
30/01/2024
16.90
 1,204 16.90 16.90 16.90 200 0 0.0
29/01/2024
16.90
 101 16.90 16.90 16.90 0 0 0
26/01/2024
16.10
 800 17.14 17.14 16.10 0 0 0
25/01/2024
16.58
 0 16.58 16.58 16.58 0 0 0
24/01/2024
16.42
 700 17.53 17.53 16.42 0 0 0
23/01/2024
16.66
 2,000 16.66 16.66 16.66 0 0 0
22/01/2024
16.66
 2,560 16.74 16.74 16.66 0 0 0
19/01/2024
16.58
 1,204 16.74 16.74 16.58 0 0 0
18/01/2024
16.74
 1,700 16.74 16.74 16.74 0 0 0
17/01/2024
16.74
 1,004 16.74 16.74 16.74 1,000 0 0.0
16/01/2024
17.53
 1,602 17.93 17.93 17.53 0 0 0
15/01/2024
17.37
 2,400 17.21 17.37 17.21 0 0 0
12/01/2024
16.82
 6,208 17.53 17.53 16.82 0 0 0
11/01/2024
17.53
 10 17.53 17.53 17.53 0 0 0
10/01/2024
17.53
 0 17.53 17.53 17.53 0 0 0
09/01/2024
17.53
 100 17.53 17.53 17.53 0 0 0
08/01/2024
16.82
 10 16.82 16.82 16.82 0 0 0
05/01/2024
17.53
 2,000 16.02 17.53 16.02 0 0 0
04/01/2024
16.02
 3,000 16.02 16.02 16.02 0 0 0
03/01/2024
16.02
 400 16.02 16.02 16.02 0 0 0
02/01/2024
16.10
 500 16.18 16.18 16.10 0 0 0
29/12/2023
16.18
 2,500 16.34 16.34 16.10 0 0 0
28/12/2023
16.34
 100 15.14 16.34 16.34 0 0 0
26/12/2023
15.14
 6,600 14.98 16.02 14.90 0 0 0
25/12/2023
14.98
 4,800 16.58 16.58 14.27 0 0 0
21/12/2023
16.58
 1,100 16.50 16.58 16.50 0 0 0
20/12/2023
16.50
 500 16.74 16.74 16.50 0 0 0
19/12/2023
16.74
 100 16.74 16.74 16.74 0 0 0
18/12/2023
16.74
 100 16.74 16.74 16.74 0 0 0
15/12/2023
16.74
 200 17.21 17.21 16.74 0 0 0
14/12/2023
17.21
 600 17.53 17.53 17.21 0 0 0
13/12/2023
17.53
 8,100 18.57 18.57 16.02 0 0 0
12/12/2023
18.57
 5,800 19.84 19.84 18.01 3,000 0 0.1
11/12/2023
19.84
 7,400 18.09 19.84 18.33 5,000 0 0.1
08/12/2023
18.09
 2,300 19.69 19.92 17.77 0 200 -0.0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
07/12/2023
19.69
 9,800 19.21 20.72 17.14 0 0 0
06/12/2023
19.21
 25,400 20.15 20.87 18.05 200 900 -0.0
05/12/2023
20.15
 10,800 20.07 21.30 19.86 0 0 0
04/12/2023
20.07
 38,000 18.70 20.07 18.20 700 0 0.0
01/12/2023
18.70
 8,100 18.77 18.77 18.05 200 0 0.0
30/11/2023
18.77
 11,700 17.62 18.77 17.84 0 0 0
29/11/2023
17.62
 46,200 17.55 17.76 17.47 0 0 0
28/11/2023
17.55
 26,700 17.40 18.05 17.33 0 0 0
27/11/2023
17.40
 9,200 17.26 17.62 17.33 0 0 0
24/11/2023
17.26
 4,900 17.47 17.98 17.26 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/11/2023
17.47
 1,900 17.91 17.91 16.68 0 0 0
22/11/2023
17.91
 7,200 17.51 18.04 17.51 0 0 0
21/11/2023
17.51
 27,700 17.45 17.84 17.51 0 0 0
20/11/2023
17.45
 50,500 17.58 18.04 17.45 0 0 0
17/11/2023
17.58
 300 17.58 17.58 17.58 0 0 0
16/11/2023
17.58
 6,000 17.25 18.04 17.38 0 0 0
15/11/2023
17.25
 500 18.76 18.76 17.25 0 0 0
14/11/2023
18.76
 400 19.02 19.02 18.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |