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
(2026-08-19) 		-0.10 -0.43% 3,800 0 0
23.40
35.50
23.40
2 tháng
(2026-07-20) 		-0.50 -2.09% 36,200 0 0
20.50
35.50
23.40
3 tháng
(2026-06-22) 		-1.90 -7.51% 84,600 0 0
20.50
35.50
23.40
6 tháng
(2026-03-23) 		-2.19 -8.57% 100,600 500 0.0
20.50
35.50
23.40
12 tháng
(2025-09-23) 		-8.29 -26.15% 142,100 3,500 0.1
20.50
35.50
23.40
24 tháng
(2024-09-30) 		0.53 2.30% 447,112 13,500 0.4
17.09
47
23.40
36 tháng
(2023-10-04) 		6.67 39.89% 1,015,935 33,900 0.9
14.03
47
23.40
60 tháng
(2021-10-14) 		10.94 87.75% 1,685,894 33,200 0.9
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)
27/01/2022
15.41
 2,115 14.17 15.81 15.41 0 0 0
26/01/2022
14.17
 1,200 13.84 15.68 13.84 0 0 0
25/01/2022
13.84
 600 15.87 15.87 13.84 0 0 0
24/01/2022
15.87
 0 15.87 15.87 15.87 0 0 0
21/01/2022
15.87
 500 15.09 15.87 15.87 0 0 0
20/01/2022
15.09
 900 13.18 15.09 15.09 0 0 0
19/01/2022
13.18
 100 15.48 15.48 13.18 0 0 0
18/01/2022
15.48
 3,100 16.01 16.01 15.48 0 0 0
17/01/2022
16.01
 2,300 15.02 16.01 15.02 0 0 0
14/01/2022
15.02
 200 15.94 15.94 15.02 0 0 0
13/01/2022
15.94
 105 16.01 16.01 15.94 0 0 0
12/01/2022
16.01
 0 16.01 16.01 16.01 0 0 0
11/01/2022
16.01
 2,750 14.96 16.07 15.87 0 0 0
10/01/2022
14.96
 2,005 16.66 16.66 14.17 0 0 0
07/01/2022
16.66
 302 15.74 16.66 15.74 0 0 0
06/01/2022
15.74
 1,200 17.38 17.38 15.74 0 0 0
05/01/2022
17.38
 11,400 17.51 17.51 15.15 0 0 0
04/01/2022
17.51
 1,400 15.09 17.51 15.41 0 0 0
31/12/2021
15.09
 3,800 17.45 17.45 14.89 0 0 0
30/12/2021
17.45
 100 15.81 17.45 17.45 0 0 0
29/12/2021
15.81
 0 16.40 15.81 16.40 0 0 0
28/12/2021
16.40
 1,800 16.66 16.66 15.74 0 0 0
27/12/2021
16.66
 500 15.94 16.66 16.66 0 0 0
24/12/2021
15.94
 200 15.87 15.94 15.81 0 0 0
23/12/2021
15.87
 302 17.71 17.71 15.87 0 0 0
22/12/2021
17.71
 1,100 16.53 17.71 16.46 0 0 0
21/12/2021
16.53
 100 17.58 17.58 16.53 0 0 0
20/12/2021
17.58
 100 17.65 17.65 17.58 0 0 0
17/12/2021
17.65
 300 17.12 17.71 17.65 0 0 0
16/12/2021
17.12
 300 17.12 17.12 17.12 0 0 0
15/12/2021
17.12
 0 17.05 17.12 17.05 0 0 0
14/12/2021
17.05
 1,700 17.12 17.19 17.05 0 0 0
13/12/2021
17.12
 4,900 16.92 18.30 17.05 0 0 0
10/12/2021
16.92
 1,800 18.30 18.30 16.92 0 0 0
09/12/2021
18.30
 1,300 17.65 18.30 17.51 0 0 0
08/12/2021
17.65
 0 18.24 17.65 17.65 0 0 0
07/12/2021
18.24
 600 18.30 18.30 16.40 0 0 0
06/12/2021
18.30
 100 18.37 18.37 18.30 0 0 0
03/12/2021
18.37
 100 18.37 18.37 18.37 0 0 0
02/12/2021
18.37
 300 18.37 18.37 18.37 0 0 0
01/12/2021
18.37
 1,700 18.37 19.02 15.81 0 0 0
30/11/2021
18.37
 1,200 18.37 18.37 18.37 0 0 0
29/11/2021
18.37
 11,300 18.37 18.69 18.37 0 0 0
26/11/2021
18.37
 0 18.69 18.37 18.69 0 0 0
25/11/2021
18.69
 7,700 18.37 18.69 16.40 0 0 0
24/11/2021
18.37
 5,100 18.37 18.37 18.37 0 0 0
23/11/2021
18.37
 9,400 18.37 19.35 18.37 0 0 0
22/11/2021
18.37
 4,100 20.01 20.01 17.05 0 0 0
19/11/2021
20.01
 100 20.01 20.01 20.01 0 0 0
18/11/2021
20.01
 3,137 20.66 20.66 20.01 300 0 0.0
17/11/2021
20.66
 0 20.66 20.66 20.66 0 0 0
16/11/2021
20.66
 6,200 20.33 20.66 20.66 0 0 0
15/11/2021
20.33
 11,050 18.37 20.33 16.46 0 0 0
12/11/2021
18.37
 18,200 19.61 19.61 17.91 0 0 0
11/11/2021
19.61
 2,000 19.68 19.68 19.48 0 0 0
10/11/2021
19.68
 4,700 17.84 19.94 18.37 0 500 0.0
09/11/2021
17.84
 4,900 16.14 17.84 16.40 0 500 0.0
08/11/2021
16.14
 4,300 15.74 16.14 15.02 0 0 0
05/11/2021
15.74
 12,305 14.17 15.74 14.17 0 600 0.0
04/11/2021
14.17
 3,700 14.10 14.17 13.78 0 0 0
03/11/2021
14.10
 9,300 14.37 14.37 13.12 0 0 0
02/11/2021
14.37
 3,700 13.78 14.37 14.30 0 0 0
01/11/2021
13.78
 3,400 14.30 14.30 13.78 0 0 0
29/10/2021
14.30
 12,900 13.58 14.30 13.12 0 0 0
28/10/2021
13.58
 704 13.58 13.58 13.58 700 0 0.0
27/10/2021
13.58
 1,000 13.71 13.71 13.58 0 0 0
26/10/2021
13.71
 5,300 13.71 13.71 13.58 0 0 0
25/10/2021
13.71
 5,900 13.12 13.71 13.64 0 0 0
22/10/2021
13.12
 13,600 13.12 13.18 13.05 1,400 0 0.0
21/10/2021
13.12
 1,500 13.05 13.12 12.92 0 0 0
20/10/2021
13.05
 1,600 12.79 13.05 12.79 0 0 0
19/10/2021
12.79
 3,800 12.79 12.99 12.79 0 300 0.0
18/10/2021
12.79
 10,000 12.46 13.05 12.46 0 0 0
15/10/2021
12.46
 1,000 12.46 12.46 12.46 0 0 0
14/10/2021
12.46
 2,000 12.79 12.79 12.46 300 0 0.0
13/10/2021
12.79
 0 12.79 12.79 12.79 0 0 0
12/10/2021
12.79
 100 12.79 12.79 12.79 100 0 0.0
11/10/2021
12.79
 400 13.78 13.78 12.79 200 0 0.0
08/10/2021
13.78
 100 12.46 13.78 13.78 0 0 0
07/10/2021
12.46
 3,100 14.17 14.17 12.46 0 0 0
06/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
05/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
04/10/2021
14.17
 0 14.17 14.17 14.17 0 0 0
01/10/2021
14.17
 224 14.17 14.17 14.17 0 0 0
30/09/2021
14.17
 100 12.73 14.17 14.17 0 0 0
29/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
28/09/2021
12.73
 0 12.73 12.73 12.73 0 0 0
27/09/2021
12.73
 0 14.37 12.73 12.73 0 0 0
24/09/2021
14.37
 1,910 12.53 14.37 12.53 0 0 0
23/09/2021
12.53
 200 12.46 12.53 12.46 0 0 0
22/09/2021
12.46
 6,100 12.53 12.59 12.46 200 0 0.0
21/09/2021
12.53
 3,500 12.53 12.59 12.33 0 0 0
20/09/2021
12.53
 1,100 12.53 12.53 12.33 0 0 0
17/09/2021
12.53
 0 12.46 12.53 12.53 0 0 0
16/09/2021
12.46
 200 12.46 12.59 12.46 0 0 0
15/09/2021
12.46
 300 12.66 12.66 12.27 0 0 0
14/09/2021
12.66
 500 12.59 12.66 12.66 0 0 0
13/09/2021
12.59
 0 12.59 12.59 12.59 0 0 0
10/09/2021
12.59
 0 12.59 12.59 12.59 0 0 0
09/09/2021
12.59
 100 12.53 12.59 12.59 0 0 0

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