CTCP Thực phẩm Hữu Nghị (hnf)

35.50
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
(2025-11-17) 		2.60 7.90% 1,800 1,000 0.0
32.90
35.60
35.50
2 tháng
(2025-10-16) 		0.10 0.28% 3,200 1,000 0.0
32.90
35.60
35.50
3 tháng
(2025-09-16) 		2.30 6.93% 4,700 1,000 0.0
32.90
35.60
35.50
6 tháng
(2025-06-18) 		1.10 3.20% 83,000 2,800 0.1
29
38
35.50
12 tháng
(2024-12-20) 		6.91 24.17% 245,811 5,200 0.1
28.40
52.07
35.50
24 tháng
(2023-12-26) 		18.73 111.64% 535,015 22,400 0.5
15.54
52.07
35.50
36 tháng
(2023-01-03) 		21.19 148.01% 1,167,070 29,900 0.7
11.55
52.07
35.50
60 tháng
(2021-01-11) 		20.46 136.03% 1,781,519 31,400 0.7
10.17
52.07
35.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
22/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
21/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
20/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
17/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
16/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
15/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
14/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
13/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
10/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
09/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
08/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
07/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
06/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
03/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
02/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
01/08/2018
30.39
 0 30.39 30.39 30.39 0 0 0
31/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
30/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
27/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
26/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
25/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
24/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
23/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
20/07/2018
30.39
 0 30.39 30.39 30.39 0 0 0
19/07/2018
30.39
 100 30.88 30.88 30.39 0 0 0
18/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
17/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
16/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
13/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
12/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
11/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
10/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
09/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
06/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
05/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
04/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
03/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
02/07/2018
30.88
 0 30.88 30.88 30.88 0 0 0
29/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
28/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
27/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
26/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
25/06/2018
30.88
 7 30.88 30.88 30.88 0 0 0
22/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
21/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
20/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
19/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
18/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
15/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
14/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
13/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
12/06/2018
30.88
 0 30.88 30.88 30.88 0 0 0
11/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
11/06/2018
30.88
 100 30.67 30.88 30.88 0 0 0
08/06/2018
30.67
 600 28.50 30.67 30.67 0 0 0
07/06/2018
28.50
 1,400 24.85 28.50 24.85 0 0 0
06/06/2018
24.85
 200 29.18 29.18 24.85 0 0 0
05/06/2018
29.18
 0 29.18 29.18 29.18 0 0 0
04/06/2018
29.18
 1,001 25.59 29.29 29.03 0 0 0
01/06/2018
25.59
 1,300 25.17 25.59 25.48 0 0 0
31/05/2018
25.17
 1,000 24.74 25.17 19.35 0 0 0
30/05/2018
24.74
 400 21.68 24.74 19.03 0 0 0
29/05/2018
21.68
 300 24.85 24.85 21.68 0 0 0
28/05/2018
24.85
 0 24.85 24.85 24.85 0 0 0
25/05/2018
24.85
 1 24.85 24.85 24.85 0 0 0
24/05/2018
24.85
 100 29.08 29.08 24.85 0 0 0
23/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
22/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
21/05/2018
29.08
 0 29.08 29.08 29.08 0 0 0
18/05/2018
29.08
 1,000 25.64 29.08 29.08 0 0 0
17/05/2018
25.64
 0 25.64 25.64 25.64 0 0 0
16/05/2018
25.64
 100 22.63 25.64 25.64 0 0 0
15/05/2018
22.63
 1,002 26.44 26.44 22.63 0 0 0
14/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
11/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
10/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
09/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
08/05/2018
26.44
 0 26.44 26.44 26.44 0 0 0
07/05/2018
26.44
 100 23.26 26.44 26.44 100 0 0.0
04/05/2018
23.26
 0 23.26 23.26 23.26 0 0 0
03/05/2018
23.26
 0 23.26 23.26 23.26 0 0 0
02/05/2018
23.26
 200 27.12 27.12 23.26 0 0 0
27/04/2018
27.12
 0 27.12 27.12 27.12 0 0 0
26/04/2018
27.12
 0 24.06 27.12 27.12 0 0 0
24/04/2018
24.06
 2,400 24.06 27.65 22.73 0 0 0
23/04/2018
24.06
 0 24.06 24.06 24.06 0 0 0
20/04/2018
24.06
 110 25.11 25.11 24.06 0 0 0
19/04/2018
25.11
 700 22.58 25.11 19.35 0 0 0
18/04/2018
22.58
 500 19.67 22.58 22.47 0 0 0
17/04/2018
19.67
 110 21.15 21.15 19.67 0 0 0
16/04/2018
21.15
 130 22.42 22.42 21.15 0 0 0
13/04/2018
22.42
 20 22.42 22.42 22.42 0 0 0
12/04/2018
22.42
 0 22.42 22.42 22.42 0 0 0
11/04/2018
22.42
 100 19.25 22.42 22.42 0 0 0
10/04/2018
19.25
 1,100 19.03 21.89 19.25 0 0 0
09/04/2018
19.03
 0 19.03 19.03 19.03 0 0 0
06/04/2018
19.03
 1,560 18.50 19.09 19.03 0 0 0
05/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
04/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0
03/04/2018
18.50
 0 18.50 18.50 18.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |