CTCP Thực phẩm Hữu Nghị (hnf)

37.90
2.30
(6.46%)

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
(2025-06-25)
0.10 0.28% 66,700 1,100 0.0
35
38
37.90
2 tháng
(2025-05-26)
-1.04 -2.83% 86,500 3,100 0.0
34.20
38
37.90
3 tháng
(2025-04-28)
-15.14 -29.84% 162,100 3,500 0.0
34.20
50.74
37.90
6 tháng
(2025-02-03)
-0.37 -1.04% 199,626 3,500 0.0
34.20
52.07
37.90
12 tháng
(2024-07-30)
12.56 54.50% 322,734 12,000 0.3
20.21
52.07
37.90
24 tháng
(2023-08-07)
17.80 99.98% 917,015 28,800 0.6
15.54
52.07
37.90
36 tháng
(2022-08-10)
21.79 157.87% 1,262,143 29,000 0.6
10.17
52.07
37.90
60 tháng
(2020-08-20)
19.11 115.84% 1,856,680 29,700 0.6
10.17
52.07
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/12/2023
21.98
7,400 20.04 21.98 20.30 5,000 0 0.1
08/12/2023
20.04
2,300 21.81 22.07 19.69 0 200 -0.0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
07/12/2023
21.81
9,800 21.28 22.95 18.98 0 0 0
06/12/2023
21.28
25,400 22.32 23.12 20.00 200 900 -0.0
05/12/2023
22.32
10,800 22.24 23.60 22.00 0 0 0
04/12/2023
22.24
38,000 20.72 22.24 20.16 700 0 0.0
01/12/2023
20.72
8,100 20.80 20.80 20.00 200 0 0.0
30/11/2023
20.80
11,700 19.52 20.80 19.76 0 0 0
29/11/2023
19.52
46,200 19.44 19.68 19.36 0 0 0
28/11/2023
19.44
26,700 19.28 20.00 19.20 0 0 0
27/11/2023
19.28
9,200 19.12 19.52 19.20 0 0 0
24/11/2023
19.12
4,900 19.36 19.92 19.12 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/11/2023
19.36
1,900 19.84 19.84 18.48 0 0 0
22/11/2023
19.84
7,200 19.40 19.98 19.40 0 0 0
21/11/2023
19.40
27,700 19.33 19.76 19.40 0 0 0
20/11/2023
19.33
50,500 19.47 19.98 19.33 0 0 0
17/11/2023
19.47
300 19.47 19.47 19.47 0 0 0
16/11/2023
19.47
6,000 19.11 19.98 19.25 0 0 0
15/11/2023
19.11
500 20.78 20.78 19.11 0 0 0
14/11/2023
20.78
400 21.07 21.07 20.78 0 0 0
13/11/2023
21.07
200 18.89 21.07 20.49 0 0 0
09/11/2023
18.89
3,500 18.53 18.89 18.89 0 0 0
08/11/2023
18.53
500 18.24 18.53 18.53 0 0 0
07/11/2023
18.24
5,900 18.16 20.64 17.51 0 0 0
01/11/2023
18.16
11,000 21.29 24.20 18.16 0 0 0
27/10/2023
21.29
100 18.53 21.29 21.29 0 0 0
25/10/2023
18.53
100 18.53 18.53 18.53 0 0 0
24/10/2023
18.53
2,000 17.80 18.53 18.46 0 0 0
23/10/2023
17.80
2,700 19.98 19.98 17.80 0 0 0
19/10/2023
19.98
100 17.44 19.98 19.98 0 0 0
18/10/2023
17.44
2,400 18.16 18.16 17.44 0 0 0
09/10/2023
18.16
100 18.16 18.16 18.16 100 0 0.0
06/10/2023
18.16
5,400 18.53 18.53 17.51 0 0 0
05/10/2023
18.53
500 18.53 18.53 18.53 0 0 0
03/10/2023
18.53
100 18.75 18.75 18.53 0 0 0
29/09/2023
18.75
2,000 18.75 18.75 18.75 0 0 0
28/09/2023
18.75
1,000 18.75 18.75 18.75 0 0 0
27/09/2023
18.75
1,000 18.16 18.75 18.75 0 0 0
25/09/2023
18.16
3,700 18.16 18.53 18.16 0 0 0
22/09/2023
18.16
500 18.31 18.31 18.16 0 0 0
21/09/2023
18.31
1,000 18.53 18.53 18.16 0 0 0
20/09/2023
18.53
3,000 17.80 19.25 18.53 0 0 0
19/09/2023
17.80
1,000 17.51 17.80 17.80 0 0 0
14/09/2023
17.51
1,000 17.51 17.51 17.51 0 0 0
11/09/2023
17.51
300 17.51 17.51 17.51 0 0 0
06/09/2023
17.51
7,400 18.09 18.09 17.51 0 0 0
31/08/2023
18.09
5,500 18.09 18.16 17.80 0 0 0
30/08/2023
18.09
100 18.24 18.24 18.09 0 0 0
28/08/2023
18.24
400 18.24 18.24 17.51 0 0 0
25/08/2023
18.24
200 18.75 18.75 18.24 0 0 0
24/08/2023
18.75
200 18.31 18.75 18.75 0 0 0
23/08/2023
18.31
300 18.24 18.31 18.31 0 0 0
22/08/2023
18.24
5,000 18.16 18.24 17.51 0 0 0
21/08/2023
18.16
900 17.87 18.24 18.16 0 0 0
18/08/2023
17.87
5,100 18.75 18.75 17.87 0 0 0
17/08/2023
18.75
0 18.75 18.75 18.75 0 0 0
16/08/2023
18.75
700 18.67 18.75 18.67 0 0 0
15/08/2023
18.67
0 18.67 18.67 18.67 0 0 0
14/08/2023
18.67
0 18.67 18.67 18.67 0 0 0
11/08/2023
18.67
600 18.53 18.75 18.60 0 0 0
10/08/2023
18.53
0 18.53 18.53 18.53 0 0 0
09/08/2023
18.53
600 17.66 18.53 18.53 0 0 0
08/08/2023
17.66
1,200 17.80 17.80 17.66 0 0 0
07/08/2023
17.80
1,300 17.80 17.80 17.80 0 0 0
04/08/2023
17.80
200 17.15 17.80 17.80 0 0 0
03/08/2023
17.15
1,900 17.08 17.15 17.15 0 0 0
02/08/2023
17.08
9,600 17.08 17.08 17.08 0 0 0
01/08/2023
17.08
1,200 17.51 17.51 17.08 0 0 0
31/07/2023
17.51
0 17.51 17.51 17.51 0 0 0
28/07/2023
17.51
300 17.51 17.51 17.51 0 0 0
27/07/2023
17.51
4,000 17.51 17.51 17.51 0 0 0
26/07/2023
17.51
300 17.44 17.51 17.44 0 0 0
25/07/2023
17.44
5,100 17.29 17.44 17.29 0 0 0
24/07/2023
17.29
0 17.95 17.29 17.95 0 0 0
21/07/2023
17.95
600 17.15 17.95 17.15 0 0 0
20/07/2023
17.15
1,200 17.44 17.44 17.15 0 0 0
19/07/2023
17.44
6,300 18.09 18.82 17.44 0 0 0
18/07/2023
18.09
7,300 18.02 18.09 18.02 0 0 0
17/07/2023
18.02
300 17.73 18.02 17.44 0 0 0
14/07/2023
17.73
6,100 17.51 17.73 17.58 0 0 0
13/07/2023
17.51
900 17.15 17.73 16.78 0 0 0
12/07/2023
17.15
1,400 16.71 17.29 17.15 0 0 0
11/07/2023
16.71
3,200 17.15 17.15 16.71 0 0 0
10/07/2023
17.15
1,100 17.37 17.37 16.71 0 0 0
07/07/2023
17.37
100 16.86 17.37 17.37 0 0 0
06/07/2023
16.86
1,700 16.57 17.37 16.42 0 0 0
05/07/2023
16.57
9,000 16.49 16.57 16.20 0 0 0
04/07/2023
16.49
2,708 16.35 16.71 16.49 0 0 0
03/07/2023
16.35
4,700 16.57 18.02 16.20 0 0 0
30/06/2023
16.57
7,400 16.35 16.64 16.20 0 0 0
29/06/2023
16.35
1,900 15.99 18.31 15.99 0 0 0
28/06/2023
15.99
6,600 15.91 16.71 14.68 0 0 0
27/06/2023
15.91
0 15.91 15.91 15.91 0 0 0
26/06/2023
15.91
0 15.91 15.91 15.91 0 0 0
23/06/2023
15.91
200 15.91 15.91 15.91 0 0 0
22/06/2023
15.91
600 16.20 17.95 15.84 0 0 0
21/06/2023
16.20
0 15.91 16.20 16.20 0 0 0
20/06/2023
15.91
300 16.20 18.02 14.60 0 0 0
19/06/2023
16.20
0 15.99 16.20 16.20 0 0 0
16/06/2023
15.99
1,500 18.16 18.16 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |