CTCP Thực phẩm Hữu Nghị (hnf)

28.60
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
(2024-08-19) 		1.50 5.54% 2,900 0 0
24.60
35
28.60
2 tháng
(2024-07-22) 		5.10 21.70% 44,400 3,600 0.1
23.50
35
28.60
3 tháng
(2024-06-20) 		6.10 27.11% 83,900 10,600 0.2
21.50
35
28.60
6 tháng
(2024-03-22) 		7.60 36.19% 133,800 10,700 0.3
17.60
35
28.60
12 tháng
(2023-09-25) 		8.02 39% 578,300 19,800 0.5
17.60
35
28.60
24 tháng
(2022-09-29) 		12.96 82.89% 948,993 20,000 0.5
11.52
35
28.60
36 tháng
(2021-10-04) 		10.82 60.88% 1,256,618 19,500 0.5
11.52
35
28.60
60 tháng
(2019-10-15) 		0.69 2.45% 2,036,047 20,590 0.5
11.52
35
28.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2023
22.63
 100 19.75 22.63 22.63 0 0 0
18/10/2023
19.75
 2,400 20.58 20.58 19.75 0 0 0
09/10/2023
20.58
 100 20.58 20.58 20.58 100 0 0.0
06/10/2023
20.58
 5,400 20.99 20.99 19.84 0 0 0
05/10/2023
20.99
 500 20.99 20.99 20.99 0 0 0
03/10/2023
20.99
 100 21.23 21.23 20.99 0 0 0
29/09/2023
21.23
 2,000 21.23 21.23 21.23 0 0 0
28/09/2023
21.23
 1,000 21.23 21.23 21.23 0 0 0
27/09/2023
21.23
 1,000 20.58 21.23 21.23 0 0 0
25/09/2023
20.58
 3,700 20.58 20.99 20.58 0 0 0
22/09/2023
20.58
 500 20.74 20.74 20.58 0 0 0
21/09/2023
20.74
 1,000 20.99 20.99 20.58 0 0 0
20/09/2023
20.99
 3,000 20.16 21.81 20.99 0 0 0
19/09/2023
20.16
 1,000 19.84 20.16 20.16 0 0 0
14/09/2023
19.84
 1,000 19.84 19.84 19.84 0 0 0
11/09/2023
19.84
 300 19.84 19.84 19.84 0 0 0
06/09/2023
19.84
 7,400 20.49 20.49 19.84 0 0 0
31/08/2023
20.49
 5,500 20.49 20.58 20.16 0 0 0
30/08/2023
20.49
 100 20.66 20.66 20.49 0 0 0
28/08/2023
20.66
 400 20.66 20.66 19.84 0 0 0
25/08/2023
20.66
 200 21.23 21.23 20.66 0 0 0
24/08/2023
21.23
 200 20.74 21.23 21.23 0 0 0
23/08/2023
20.74
 300 20.66 20.74 20.74 0 0 0
22/08/2023
20.66
 5,000 20.58 20.66 19.84 0 0 0
21/08/2023
20.58
 900 20.25 20.66 20.58 0 0 0
18/08/2023
20.25
 5,100 21.23 21.23 20.25 0 0 0
17/08/2023
21.23
 0 21.23 21.23 21.23 0 0 0
16/08/2023
21.23
 700 21.15 21.23 21.15 0 0 0
15/08/2023
21.15
 0 21.15 21.15 21.15 0 0 0
14/08/2023
21.15
 0 21.15 21.15 21.15 0 0 0
11/08/2023
21.15
 600 20.99 21.23 21.07 0 0 0
10/08/2023
20.99
 0 20.99 20.99 20.99 0 0 0
09/08/2023
20.99
 600 20 20.99 20.99 0 0 0
08/08/2023
20
 1,200 20.16 20.16 20 0 0 0
07/08/2023
20.16
 1,300 20.16 20.16 20.16 0 0 0
04/08/2023
20.16
 200 19.42 20.16 20.16 0 0 0
03/08/2023
19.42
 1,900 19.34 19.42 19.42 0 0 0
02/08/2023
19.34
 9,600 19.34 19.34 19.34 0 0 0
01/08/2023
19.34
 1,200 19.84 19.84 19.34 0 0 0
31/07/2023
19.84
 0 19.84 19.84 19.84 0 0 0
28/07/2023
19.84
 300 19.84 19.84 19.84 0 0 0
27/07/2023
19.84
 4,000 19.84 19.84 19.84 0 0 0
26/07/2023
19.84
 300 19.75 19.84 19.75 0 0 0
25/07/2023
19.75
 5,100 19.59 19.75 19.59 0 0 0
24/07/2023
19.59
 0 20.33 19.59 20.33 0 0 0
21/07/2023
20.33
 600 19.42 20.33 19.42 0 0 0
20/07/2023
19.42
 1,200 19.75 19.75 19.42 0 0 0
19/07/2023
19.75
 6,300 20.49 21.32 19.75 0 0 0
18/07/2023
20.49
 7,300 20.41 20.49 20.41 0 0 0
17/07/2023
20.41
 300 20.08 20.41 19.75 0 0 0
14/07/2023
20.08
 6,100 19.84 20.08 19.92 0 0 0
13/07/2023
19.84
 900 19.42 20.08 19.01 0 0 0
12/07/2023
19.42
 1,400 18.93 19.59 19.42 0 0 0
11/07/2023
18.93
 3,200 19.42 19.42 18.93 0 0 0
10/07/2023
19.42
 1,100 19.67 19.67 18.93 0 0 0
07/07/2023
19.67
 100 19.09 19.67 19.67 0 0 0
06/07/2023
19.09
 1,700 18.77 19.67 18.60 0 0 0
05/07/2023
18.77
 9,000 18.68 18.77 18.35 0 0 0
04/07/2023
18.68
 2,708 18.52 18.93 18.68 0 0 0
03/07/2023
18.52
 4,700 18.77 20.41 18.35 0 0 0
30/06/2023
18.77
 7,400 18.52 18.85 18.35 0 0 0
29/06/2023
18.52
 1,900 18.11 20.74 18.11 0 0 0
28/06/2023
18.11
 6,600 18.02 18.93 16.63 0 0 0
27/06/2023
18.02
 0 18.02 18.02 18.02 0 0 0
26/06/2023
18.02
 0 18.02 18.02 18.02 0 0 0
23/06/2023
18.02
 200 18.02 18.02 18.02 0 0 0
22/06/2023
18.02
 600 18.35 20.33 17.94 0 0 0
21/06/2023
18.35
 0 18.02 18.35 18.35 0 0 0
20/06/2023
18.02
 300 18.35 20.41 16.54 0 0 0
19/06/2023
18.35
 0 18.11 18.35 18.35 0 0 0
16/06/2023
18.11
 1,500 20.58 20.58 17.53 0 0 0
15/06/2023
20.58
 0 20.58 20.58 20.58 0 0 0
14/06/2023
20.58
 0 20.58 20.58 20.58 0 0 0
13/06/2023
20.58
 100 18.02 20.58 20.58 0 0 0
12/06/2023
18.02
 0 18.02 18.02 18.02 0 0 0
09/06/2023
18.02
 100 17.45 18.02 18.02 0 0 0
08/06/2023
17.45
 2,500 18.02 18.02 17.37 0 0 0
07/06/2023
18.02
 900 18.85 18.85 17.28 0 0 0
06/06/2023
18.85
 100 18.60 18.85 18.85 0 0 0
05/06/2023
18.60
 1,000 18.11 20.41 16.54 0 0 0
02/06/2023
18.11
 3,800 18.11 18.11 18.02 0 0 0
01/06/2023
18.11
 3,800 18.11 18.11 17.78 0 0 0
31/05/2023
18.11
 6,300 19.42 19.42 15.23 0 0 0
30/05/2023
19.42
 600 18.60 19.42 16.30 0 0 0
29/05/2023
18.60
 100 17.28 18.60 18.60 0 0 0
26/05/2023
17.28
 1,500 18.35 18.60 16.54 0 0 0
25/05/2023
18.35
 1,200 16.05 18.68 16.46 0 0 0
24/05/2023
16.05
 8,100 16.38 16.38 15.14 0 0 0
23/05/2023
16.38
 5,100 15.39 16.38 15.06 0 0 0
22/05/2023
15.39
 300 14.98 15.56 15.39 0 0 0
19/05/2023
14.98
 100 15.64 15.64 14.98 0 0 0
18/05/2023
15.64
 0 15.64 15.64 15.64 0 0 0
17/05/2023
15.64
 20,200 15.47 15.64 15.47 0 0 0
16/05/2023
15.47
 0 15.47 15.47 15.47 0 0 0
15/05/2023
15.47
 100 14.16 15.47 15.47 0 0 0
12/05/2023
14.16
 0 14.07 14.16 14.16 0 0 0
11/05/2023
14.07
 1,600 13.50 14.81 13.58 0 0 0
10/05/2023
13.50
 100 14.32 14.32 13.50 0 0 0
09/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
08/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |