CTCP Thực phẩm Hà Nội (haf)

19
0.60
(3.26%)
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
(2024-04-19) 		-1.70 -9.09% 47,147 0 0
16.20
23
17
2 tháng
(2024-03-19) 		-0.40 -2.30% 83,293 0 0
16.20
23
17
3 tháng
(2024-02-19) 		-3.10 -15.42% 171,978 0 0
16.20
24.50
17
6 tháng
(2023-11-20) 		0.60 3.66% 515,226 0 0
14.80
28.50
17
12 tháng
(2023-05-24) 		-0.50 -2.86% 607,077 0 0
14.30
36
17
24 tháng
(2022-05-30) 		-4.80 -22.02% 945,254 0 0
13.20
42
17
36 tháng
(2021-06-03) 		-13.10 -43.52% 1,215,961 0 -0.0
13.20
42
17
60 tháng
(2019-06-14) 		-7.60 -30.89% 1,722,103 100 0.0
11.70
42
17
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
17
-0.10
 610 18.70 18.70 17 0 0 0
#2 16/05/2024
17.10
0.90
 10,310 19.50 19.50 15.20 0 0 0
#3 15/05/2024
16.20
-0.40
 800 18.80 18.80 16.20 0 0 0
#4 14/05/2024
16.60
-1.30
 11,308 21 21 16.60 0 0 0
#5 13/05/2024
17.90
1
 401 20 20 17.90 0 0 0
#6 10/05/2024
16.90
-1.10
 710 19.50 19.50 16.90 0 0 0
#7 09/05/2024
18
-2
 10,200 20.80 20.80 17 0 0 0
#8 08/05/2024
20
1.40
 300 20 20 20 0 0 0
#9 07/05/2024
18.60
1.90
 2,500 18.60 18.60 18.60 0 0 0
#10 06/05/2024
16.70
-0.10
 5,700 17 18.80 16.70 0 0 0
#11 03/05/2024
16.80
-0.20
 400 16.80 16.80 16.80 0 0 0
#12 02/05/2024
17
-2.60
 3,300 16.90 17 16.90 0 0 0
#13 26/04/2024
19.60
-3.40
 100 19.60 19.60 19.60 0 0 0
#14 25/04/2024
23
0
 0 23 23 23 0 0 0
#15 24/04/2024
23
0
 0 23 23 23 0 0 0
#16 23/04/2024
23
0
 0 23 23 23 0 0 0
#17 22/04/2024
23
4.30
 208 23 23 23 0 0 0
#18 19/04/2024
18.70
-3.30
 300 23 23 18.70 0 0 0
#19 17/04/2024
22
1.50
 200 22 22 22 0 0 0
#20 16/04/2024
20.50
1.80
 300 20.50 20.50 20.50 0 0 0
#21 15/04/2024
18.70
-3.30
 1,409 23 23 18.70 0 0 0
#22 12/04/2024
22
3.10
 200 22 22 22 0 0 0
#23 11/04/2024
18.90
-1.60
 400 22 22 18.90 0 0 0
#24 10/04/2024
20.50
2.50
 200 20.50 20.50 20.50 0 0 0
#25 09/04/2024
18
0
 3,750 20.50 20.50 18 0 0 0
#26 08/04/2024
18
-1.60
 724 22 22 17.70 0 0 0
#27 05/04/2024
19.60
1.80
 500 21.50 21.50 19.60 0 0 0
#28 04/04/2024
17.80
-2
 2,500 22 22 17.80 0 0 0
#29 03/04/2024
19.80
2.30
 400 20.50 20.50 19.80 0 0 0
#30 02/04/2024
17.50
-1.70
 700 20.50 20.50 17.50 0 0 0
#31 01/04/2024
19.20
-0.80
 2,800 18 19.20 17.50 0 0 0
#32 29/03/2024
20
1.30
 7,700 21.30 21.30 17.80 0 0 0
#33 28/03/2024
18.70
-3.30
 3,305 23.50 23.50 18.70 0 0 0
#34 27/03/2024
22
4
 500 22 22 22 0 0 0
#35 26/03/2024
18
-2.80
 900 22 22 17.80 0 0 0
#36 25/03/2024
20.80
2.80
 500 20.80 20.80 20.80 0 0 0
#37 22/03/2024
18
-1.20
 1,520 22 22 17.40 0 0 0
#38 21/03/2024
19.20
-0.10
 800 21 21 19.20 0 0 0
#39 20/03/2024
19.30
1.90
 5,929 21 21 17.70 0 0 0
#40 19/03/2024
17.40
-2
 909 22.40 22.40 17.40 0 0 0
#41 18/03/2024
19.40
1.70
 1,380 22 22 19.40 0 0 0
#42 15/03/2024
17.70
-0.50
 1,712 21 21 17.70 0 0 0
#43 14/03/2024
18.20
0
 2,636 21.40 21.40 18.10 0 0 0
#44 13/03/2024
18.20
0.10
 13,202 22.10 22.10 18.10 0 0 0
#45 12/03/2024
18.10
-1.60
 2,203 21.10 21.10 18.10 0 0 0
#46 11/03/2024
19.70
0.40
 10,100 21.60 21.60 18 0 0 0
#47 08/03/2024
19.30
-1.60
 9,952 22 22 18.90 0 0 0
#48 07/03/2024
20.90
-3.60
 400 26 26 20.90 0 0 0
#49 06/03/2024
24.50
0
 0 24.50 24.50 24.50 0 0 0
#50 05/03/2024
24.50
0
 0 24.50 24.50 24.50 0 0 0
#51 04/03/2024
24.50
0
 0 24.50 24.50 24.50 0 0 0
#52 01/03/2024
24.50
0
 0 24.50 24.50 24.50 0 0 0
#53 29/02/2024
24.50
6.30
 1,000 24.50 24.50 24.50 0 0 0
#54 28/02/2024
18.20
-0.40
 3,300 23 23 18.20 0 0 0
#55 27/02/2024
18.60
-1.10
 5,000 22.30 22.30 18.60 0 0 0
#56 26/02/2024
19.70
1.70
 4,200 22.20 22.20 17.90 0 0 0
#57 23/02/2024
18
-1.70
 2,200 22.80 22.80 18 0 0 0
#58 22/02/2024
19.70
-0.30
 7,300 21.80 21.80 17.90 0 0 0
#59 21/02/2024
20
-2
 20,500 23 23 18.70 0 0 0
#60 20/02/2024
22
1.90
 300 22 22 22 0 0 0
#61 19/02/2024
20.10
-0.80
 3,300 18.30 20.10 18.20 0 0 0
#62 16/02/2024
20.90
0
 0 20.90 20.90 20.90 0 0 0
#63 15/02/2024
20.90
1
 3,800 20.90 20.90 20.90 0 0 0
#64 07/02/2024
19.90
-1.40
 8,800 22 22 18.30 0 0 0
#65 06/02/2024
21.30
-3.70
 352 21.30 21.30 21.30 0 0 0
#66 05/02/2024
25
2
 215 25 25 25 0 0 0
#67 02/02/2024
23
1.70
 300 23 23 23 0 0 0
#68 01/02/2024
21.30
1.60
 501 21.30 21.30 21.30 0 0 0
#69 31/01/2024
19.70
1
 2,000 19.80 19.80 18.50 0 0 0
#70 30/01/2024
18.70
-1.20
 9,100 20.40 20.40 18.60 0 0 0
#71 29/01/2024
19.90
1.40
 1,105 22 22 19.90 0 0 0
#72 26/01/2024
18.50
0
 5,507 20.30 21.30 18.50 0 0 0
#73 25/01/2024
18.50
0.60
 2,600 22 22 18.50 0 0 0
#74 24/01/2024
17.90
-0.30
 3,112 22.50 22.50 17.90 0 0 0
#75 23/01/2024
18.20
-0.50
 3,100 21.60 21.60 18.20 0 0 0
#76 22/01/2024
18.70
-1.80
 9,100 23.10 23.10 18.50 0 0 0
#77 19/01/2024
20.50
-0.10
 2,400 23 23 18.30 0 0 0
#78 18/01/2024
20.60
-0.80
 4,835 21.80 25.30 19.90 0 0 0
#79 17/01/2024
21.40
-0.30
 1,100 23.50 23.50 21.40 0 0 0
#80 16/01/2024
21.70
3.20
 9,600 22.40 22.40 18 0 0 0
#81 15/01/2024
18.50
-2.20
 2,800 24 24 18.40 0 0 0
#82 12/01/2024
20.70
-3.60
 5,623 25.10 25.50 20.70 0 0 0
#83 11/01/2024
24.30
-4.20
 1,046 24.30 24.30 24.30 0 0 0
#84 10/01/2024
28.50
1
 2,001 28.50 28.50 28.50 0 0 0
#85 09/01/2024
27.50
6.10
 2,004 27.50 27.50 27.50 0 0 0
#86 08/01/2024
21.40
1.30
 4,400 26.50 26.50 21.40 0 0 0
#87 05/01/2024
20.10
0.90
 4,300 25.50 25.50 20.10 0 0 0
#88 04/01/2024
19.20
-0.80
 2,201 24 24 19.20 0 0 0
#89 03/01/2024
20
-1.60
 11,500 25.50 25.50 20 0 0 0
#90 02/01/2024
21.60
-4.40
 22,400 27 27.30 21.60 0 0 0
#91 29/12/2023
26
5.50
 44,429 26.80 26.80 21 0 0 0
#92 28/12/2023
20.50
-2.10
 18,950 23.70 25.50 20.50 0 0 0
#93 27/12/2023
22.60
3.10
 17,600 25 25 19.90 0 0 0
#94 26/12/2023
19.50
1.50
 18,600 23.50 23.50 18.60 0 0 0
#95 25/12/2023
18
1.80
 13,024 22.50 22.50 17.70 0 0 0
#96 22/12/2023
16.20
-3.40
 10,401 21 21 16.20 0 0 0
#97 21/12/2023
19.60
2.20
 45,002 19 19.60 15.60 0 0 0
#98 20/12/2023
17.40
2.60
 20,904 17.50 17.50 15.80 0 0 0
#99 19/12/2023
14.80
-2.50
 500 19 19 14.80 0 0 0
#100 18/12/2023
17.30
2.50
 301 17.30 17.30 17.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc