CTCP Thực phẩm Hữu Nghị (hnf)

20.20
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
(2026-09-08) 		-0.40 -1.71% 2,100 0 0
20.20
23.40
20.20
2 tháng
(2026-08-10) 		-0.40 -1.71% 5,600 0 0
20.20
24
20.20
3 tháng
(2026-07-10) 		-1 -4.17% 84,300 0 0
20.20
24.90
20.20
6 tháng
(2026-04-13) 		-1.93 -7.75% 89,000 0 0
20.20
30.90
20.20
12 tháng
(2025-10-13) 		-8.60 -27.21% 138,800 3,500 0.1
20.20
32.14
20.20
24 tháng
(2024-10-18) 		-2.43 -9.57% 421,096 8,600 0.3
17.09
47
20.20
36 tháng
(2023-10-24) 		6.27 37.50% 982,323 33,000 0.9
14.03
47
20.20
60 tháng
(2021-11-03) 		8.90 63.08% 1,592,030 30,300 0.8
9.18
47
20.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2020
17.05
 50 17.05 17.05 17.05 0 0 0
02/06/2020
17.05
 223 17.05 17.05 17.05 0 0 0
01/06/2020
17.05
 2,800 17.25 17.25 17.05 0 0 0
29/05/2020
16.40
 3,050 16.40 17.05 16.40 0 0 0
28/05/2020
16.99
 4,100 16.99 16.99 16.99 0 0 0
27/05/2020
17.32
 13,200 15.41 17.32 15.41 0 0 0
26/05/2020
16.40
 100 16.40 16.40 16.40 0 0 0
25/05/2020
16.86
 2,600 14.89 16.86 14.89 0 0 0
22/05/2020
16.40
 2,200 16.99 16.99 16.40 0 0 0
21/05/2020
17.32
 11,300 16.60 17.32 16.60 0 0 0
20/05/2020
16.66
 0 16.66 16.66 16.66 0 0 0
19/05/2020
16.66
 100 16.66 16.66 16.66 0 0 0
18/05/2020
16.92
 0 16.92 16.92 16.92 0 0 0
15/05/2020
17.32
 14,700 16.27 17.32 16.27 0 0 0
14/05/2020
14.63
 4,900 15.74 16.07 14.63 0 0 0
13/05/2020
15.41
 500 17.25 17.25 15.41 0 0 0
12/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
11/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
08/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
07/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
06/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
05/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
04/05/2020
17.25
 0 17.25 17.25 17.25 0 0 0
29/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
28/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
27/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
24/04/2020
17.25
 0 17.25 17.25 17.25 0 0 0
23/04/2020
17.25
 4,200 17.25 17.25 17.25 0 0 0
22/04/2020
17.19
 0 17.19 17.19 17.19 0 0 0
21/04/2020
16.40
 3,700 17.32 17.32 16.40 0 0 0
20/04/2020
17.05
 5,200 17.32 17.32 17.05 0 0 0
17/04/2020
16.99
 2,500 16.92 16.99 16.92 0 0 0
16/04/2020
17.38
 5,100 17.32 17.38 17.32 0 0 0
15/04/2020
17.05
 7,400 16.99 17.05 16.99 0 0 0
14/04/2020
17.45
 9,600 17.25 17.45 15.41 0 0 0
13/04/2020
16.99
 2,900 16.99 16.99 16.99 0 0 0
10/04/2020
16.92
 3,200 17.58 17.58 16.92 0 0 0
09/04/2020
16.99
 9,500 16.33 17.25 16.07 0 0 0
08/04/2020
16.40
 100 16.40 16.40 16.40 0 0 0
07/04/2020
17.65
 1,900 17.38 17.65 17.38 0 0 0
06/04/2020
17.58
 3,300 15.28 17.58 15.28 0 0 0
03/04/2020
17.65
 1,400 17.58 17.65 17.58 0 0 0
01/04/2020
17.65
 2,800 17.65 17.65 17.65 0 0 0
31/03/2020
18.30
 5,900 16.66 18.30 16.66 0 0 0
30/03/2020
17.65
 1,600 17.65 17.65 17.65 0 0 0
27/03/2020
18.96
 5,500 16.99 18.96 16.99 0 0 0
26/03/2020
18.43
 19,800 15.74 19.42 14.43 0 0 0
25/03/2020
13.38
 19,800 15.74 18.10 13.38 0 0 0
24/03/2020
12.79
 8,700 16.33 17.25 12.79 0 0 0
23/03/2020
14.50
 7,000 14.76 16.40 14.50 0 0 0
20/03/2020
15.35
 7,300 14.89 17.97 14.82 0 0 0
19/03/2020
14.76
 2,100 17.84 17.84 14.76 0 0 0
18/03/2020
17.45
 9,400 16.73 17.45 16.73 0 0 0
17/03/2020
15.09
 5,500 16.66 16.73 15.09 0 0 0
16/03/2020
16.66
 1,500 16.40 16.66 16.40 0 0 0
13/03/2020
16.40
 4,947 16.40 18.96 16.40 0 0 0
12/03/2020
19.29
 100 19.29 19.29 19.29 0 0 0
10/03/2020
16.92
 2,800 17.05 17.05 16.92 0 0 0
09/03/2020
16.40
 14,000 15.74 16.40 15.68 0 0 0
06/03/2020
15.68
 3,700 15.15 15.68 14.76 0 0 0
05/03/2020
16.73
 600 17.19 17.19 16.73 0 0 0
04/03/2020
17.45
 1,000 19.61 19.61 17.45 0 0 0
03/03/2020
19.61
 0 19.61 19.61 19.61 0 0 0
02/03/2020
21.52
 2,500 16.79 21.52 16.79 0 0 0
28/02/2020
19.48
 0 19.48 19.48 19.48 0 0 0
27/02/2020
19.48
 0 19.48 19.48 19.48 0 0 0
26/02/2020
19.22
 1,500 19.29 20.33 19.22 0 0 0
25/02/2020: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
25/02/2020
20.33
 2,100 20.33 20.33 20.33 0 0 0
24/02/2020
18.15
 1,300 18.40 18.40 18.15 0 0 0
21/02/2020
18.60
 4,215 17.85 18.60 17.85 0 0 0
20/02/2020
16.91
 2,300 17.95 17.95 16.66 0 0 0
19/02/2020
17.00
 200 16.95 17.00 16.95 0 0 0
18/02/2020
18.35
 0 18.35 18.35 18.35 0 0 0
17/02/2020
18.35
 1,400 18.40 18.40 18.35 0 0 0
14/02/2020
17.55
 1,600 18.35 18.35 17.55 0 0 0
13/02/2020
17.45
 2,500 18.10 18.60 17.45 0 0 0
12/02/2020
17.90
 100 17.90 17.90 17.90 0 0 0
11/02/2020
18.45
 0 18.45 18.45 18.45 0 0 0
10/02/2020
18.45
 0 18.45 18.45 18.45 0 0 0
07/02/2020
18.45
 0 18.45 18.45 18.45 0 0 0
06/02/2020
18.55
 1,500 18.10 18.55 18.10 0 0 0
05/02/2020
18.60
 5,100 18.25 18.60 18.25 0 0 0
04/02/2020
18.30
 400 18.40 18.40 16.56 0 0 0
03/02/2020
17.05
 1,600 18.60 18.60 17.05 0 0 0
31/01/2020
14.35
 400 14.35 14.35 14.35 0 0 0
30/01/2020
14.35
 400 14.35 14.35 14.35 0 0 0
22/01/2020
14.35
 900 12.82 14.35 12.82 0 0 0
21/01/2020
13.83
 400 13.83 13.83 13.83 0 0 0
20/01/2020
13.90
 956 13.90 13.90 13.90 0 0 0
17/01/2020
13.23
 100 13.23 13.23 13.23 0 0 0
16/01/2020
13.90
 0 13.90 13.90 13.90 0 0 0
15/01/2020
14.43
 56 0 0 0 0 0 0
14/01/2020
13.90
 0 13.90 13.90 13.90 0 0 0
13/01/2020
14.43
 3,001 12.89 14.43 12.85 0 0 0
10/01/2020
13.90
 200 14.02 14.02 13.90 0 0 0
09/01/2020
14.24
 100 14.24 14.24 14.24 0 0 0
08/01/2020
13.30
 200 14.43 14.43 13.30 0 0 0
07/01/2020
13.30
 888 13.30 14.43 13.30 0 0 0
06/01/2020
14.99
 0 14.99 14.99 14.99 0 0 0
03/01/2020
14.99
 0 14.99 14.99 14.99 0 0 0

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