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)
13/11/2023
19.02
 200 17.05 19.02 18.50 0 0 0
09/11/2023
17.05
 3,500 16.73 17.05 17.05 0 0 0
08/11/2023
16.73
 500 16.46 16.73 16.73 0 0 0
07/11/2023
16.46
 5,900 16.40 18.63 15.81 0 0 0
01/11/2023
16.40
 11,000 19.22 21.84 16.40 0 0 0
27/10/2023
19.22
 100 16.73 19.22 19.22 0 0 0
25/10/2023
16.73
 100 16.73 16.73 16.73 0 0 0
24/10/2023
16.73
 2,000 16.07 16.73 16.66 0 0 0
23/10/2023
16.07
 2,700 18.04 18.04 16.07 0 0 0
19/10/2023
18.04
 100 15.74 18.04 18.04 0 0 0
18/10/2023
15.74
 2,400 16.40 16.40 15.74 0 0 0
09/10/2023
16.40
 100 16.40 16.40 16.40 100 0 0.0
06/10/2023
16.40
 5,400 16.73 16.73 15.81 0 0 0
05/10/2023
16.73
 500 16.73 16.73 16.73 0 0 0
03/10/2023
16.73
 100 16.92 16.92 16.73 0 0 0
29/09/2023
16.92
 2,000 16.92 16.92 16.92 0 0 0
28/09/2023
16.92
 1,000 16.92 16.92 16.92 0 0 0
27/09/2023
16.92
 1,000 16.40 16.92 16.92 0 0 0
25/09/2023
16.40
 3,700 16.40 16.73 16.40 0 0 0
22/09/2023
16.40
 500 16.53 16.53 16.40 0 0 0
21/09/2023
16.53
 1,000 16.73 16.73 16.40 0 0 0
20/09/2023
16.73
 3,000 16.07 17.38 16.73 0 0 0
19/09/2023
16.07
 1,000 15.81 16.07 16.07 0 0 0
14/09/2023
15.81
 1,000 15.81 15.81 15.81 0 0 0
11/09/2023
15.81
 300 15.81 15.81 15.81 0 0 0
06/09/2023
15.81
 7,400 16.33 16.33 15.81 0 0 0
31/08/2023
16.33
 5,500 16.33 16.40 16.07 0 0 0
30/08/2023
16.33
 100 16.46 16.46 16.33 0 0 0
28/08/2023
16.46
 400 16.46 16.46 15.81 0 0 0
25/08/2023
16.46
 200 16.92 16.92 16.46 0 0 0
24/08/2023
16.92
 200 16.53 16.92 16.92 0 0 0
23/08/2023
16.53
 300 16.46 16.53 16.53 0 0 0
22/08/2023
16.46
 5,000 16.40 16.46 15.81 0 0 0
21/08/2023
16.40
 900 16.14 16.46 16.40 0 0 0
18/08/2023
16.14
 5,100 16.92 16.92 16.14 0 0 0
17/08/2023
16.92
 0 16.92 16.92 16.92 0 0 0
16/08/2023
16.92
 700 16.86 16.92 16.86 0 0 0
15/08/2023
16.86
 0 16.86 16.86 16.86 0 0 0
14/08/2023
16.86
 0 16.86 16.86 16.86 0 0 0
11/08/2023
16.86
 600 16.73 16.92 16.79 0 0 0
10/08/2023
16.73
 0 16.73 16.73 16.73 0 0 0
09/08/2023
16.73
 600 15.94 16.73 16.73 0 0 0
08/08/2023
15.94
 1,200 16.07 16.07 15.94 0 0 0
07/08/2023
16.07
 1,300 16.07 16.07 16.07 0 0 0
04/08/2023
16.07
 200 15.48 16.07 16.07 0 0 0
03/08/2023
15.48
 1,900 15.41 15.48 15.48 0 0 0
02/08/2023
15.41
 9,600 15.41 15.41 15.41 0 0 0
01/08/2023
15.41
 1,200 15.81 15.81 15.41 0 0 0
31/07/2023
15.81
 0 15.81 15.81 15.81 0 0 0
28/07/2023
15.81
 300 15.81 15.81 15.81 0 0 0
27/07/2023
15.81
 4,000 15.81 15.81 15.81 0 0 0
26/07/2023
15.81
 300 15.74 15.81 15.74 0 0 0
25/07/2023
15.74
 5,100 15.61 15.74 15.61 0 0 0
24/07/2023
15.61
 0 16.20 15.61 16.20 0 0 0
21/07/2023
16.20
 600 15.48 16.20 15.48 0 0 0
20/07/2023
15.48
 1,200 15.74 15.74 15.48 0 0 0
19/07/2023
15.74
 6,300 16.33 16.99 15.74 0 0 0
18/07/2023
16.33
 7,300 16.27 16.33 16.27 0 0 0
17/07/2023
16.27
 300 16.01 16.27 15.74 0 0 0
14/07/2023
16.01
 6,100 15.81 16.01 15.87 0 0 0
13/07/2023
15.81
 900 15.48 16.01 15.15 0 0 0
12/07/2023
15.48
 1,400 15.09 15.61 15.48 0 0 0
11/07/2023
15.09
 3,200 15.48 15.48 15.09 0 0 0
10/07/2023
15.48
 1,100 15.68 15.68 15.09 0 0 0
07/07/2023
15.68
 100 15.22 15.68 15.68 0 0 0
06/07/2023
15.22
 1,700 14.96 15.68 14.82 0 0 0
05/07/2023
14.96
 9,000 14.89 14.96 14.63 0 0 0
04/07/2023
14.89
 2,708 14.76 15.09 14.89 0 0 0
03/07/2023
14.76
 4,700 14.96 16.27 14.63 0 0 0
30/06/2023
14.96
 7,400 14.76 15.02 14.63 0 0 0
29/06/2023
14.76
 1,900 14.43 16.53 14.43 0 0 0
28/06/2023
14.43
 6,600 14.37 15.09 13.25 0 0 0
27/06/2023
14.37
 0 14.37 14.37 14.37 0 0 0
26/06/2023
14.37
 0 14.37 14.37 14.37 0 0 0
23/06/2023
14.37
 200 14.37 14.37 14.37 0 0 0
22/06/2023
14.37
 600 14.63 16.20 14.30 0 0 0
21/06/2023
14.63
 0 14.37 14.63 14.63 0 0 0
20/06/2023
14.37
 300 14.63 16.27 13.18 0 0 0
19/06/2023
14.63
 0 14.43 14.63 14.63 0 0 0
16/06/2023
14.43
 1,500 16.40 16.40 13.97 0 0 0
15/06/2023
16.40
 0 16.40 16.40 16.40 0 0 0
14/06/2023
16.40
 0 16.40 16.40 16.40 0 0 0
13/06/2023
16.40
 100 14.37 16.40 16.40 0 0 0
12/06/2023
14.37
 0 14.37 14.37 14.37 0 0 0
09/06/2023
14.37
 100 13.91 14.37 14.37 0 0 0
08/06/2023
13.91
 2,500 14.37 14.37 13.84 0 0 0
07/06/2023
14.37
 900 15.02 15.02 13.78 0 0 0
06/06/2023
15.02
 100 14.82 15.02 15.02 0 0 0
05/06/2023
14.82
 1,000 14.43 16.27 13.18 0 0 0
02/06/2023
14.43
 3,800 14.43 14.43 14.37 0 0 0
01/06/2023
14.43
 3,800 14.43 14.43 14.17 0 0 0
31/05/2023
14.43
 6,300 15.48 15.48 12.14 0 0 0
30/05/2023
15.48
 600 14.82 15.48 12.99 0 0 0
29/05/2023
14.82
 100 13.78 14.82 14.82 0 0 0
26/05/2023
13.78
 1,500 14.63 14.82 13.18 0 0 0
25/05/2023
14.63
 1,200 12.79 14.89 13.12 0 0 0
24/05/2023
12.79
 8,100 13.05 13.05 12.07 0 0 0
23/05/2023
13.05
 5,100 12.27 13.05 12.00 0 0 0
22/05/2023
12.27
 300 11.94 12.40 12.27 0 0 0
19/05/2023
11.94
 100 12.46 12.46 11.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |