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)
12/01/2024
16.82
 6,208 17.53 17.53 16.82 0 0 0
11/01/2024
17.53
 10 17.53 17.53 17.53 0 0 0
10/01/2024
17.53
 0 17.53 17.53 17.53 0 0 0
09/01/2024
17.53
 100 17.53 17.53 17.53 0 0 0
08/01/2024
16.82
 10 16.82 16.82 16.82 0 0 0
05/01/2024
17.53
 2,000 16.02 17.53 16.02 0 0 0
04/01/2024
16.02
 3,000 16.02 16.02 16.02 0 0 0
03/01/2024
16.02
 400 16.02 16.02 16.02 0 0 0
02/01/2024
16.10
 500 16.18 16.18 16.10 0 0 0
01/01/2024
16.18
 2,500 16.10 16.26 16.10 0 0 0
29/12/2023
16.18
 2,500 16.10 16.26 16.10 0 0 0
28/12/2023
16.34
 146 16.34 16.34 16.34 0 0 0
27/12/2023
15.30
 0 15.30 15.30 15.30 0 0 0
26/12/2023
15.14
 6,675 14.90 16.02 14.90 0 0 0
25/12/2023
14.98
 4,800 14.43 15.14 14.27 0 0 0
22/12/2023
16.50
 3 16.50 16.50 16.50 0 0 0
21/12/2023
16.58
 1,100 16.50 16.58 16.50 0 0 0
20/12/2023
16.50
 505 16.58 16.58 16.50 0 0 0
19/12/2023
16.74
 100 16.74 16.74 16.74 0 0 0
18/12/2023
16.74
 100 16.74 16.74 16.74 0 0 0
15/12/2023
16.74
 200 16.74 16.74 16.74 0 0 0
14/12/2023
17.21
 634 17.37 17.37 17.21 0 0 0
13/12/2023
18.65
 500 18.65 18.65 18.65 0 0 0
12/12/2023
18.57
 5,906 18.65 18.65 18.01 3,000 0 0.1
11/12/2023
19.84
 7,500 18.33 19.84 18.33 5,000 0 0.1
08/12/2023
18.09
 2,354 19.92 19.92 17.77 0 200 0.0
07/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
07/12/2023
19.69
 9,826 17.14 20.72 17.14 0 0 0
06/12/2023
19.21
 25,587 20.80 20.87 18.05 200 900 0.0
05/12/2023
20.15
 10,986 21.30 21.30 19.86 0 0 0
04/12/2023
20.07
 38,090 18.77 20.07 18.20 700 0 0.0
01/12/2023
14.15
 8 14.15 14.15 14.15 0 0 0
30/11/2023
18.77
 11,762 17.84 18.77 17.84 0 0 0
29/11/2023
17.62
 46,200 17.76 17.76 17.47 0 0 0
28/11/2023
17.55
 26,700 17.62 18.05 17.33 0 0 0
27/11/2023
17.40
 9,232 17.55 17.62 17.33 0 0 0
24/11/2023
17.26
 4,900 17.26 17.98 17.26 0 0 0
23/11/2023: Cổ tức tiền mặt tỉ lệ: 25%
23/11/2023
17.47
 1,900 16.68 17.76 16.68 0 0 0
22/11/2023
17.91
 7,200 17.51 18.04 17.51 0 0 0
21/11/2023
17.51
 27,700 17.51 17.84 17.51 0 0 0
20/11/2023
17.45
 50,500 17.58 18.04 17.45 0 0 0
17/11/2023
17.58
 300 17.58 17.58 17.58 0 0 0
16/11/2023
17.58
 6,000 18.04 18.04 17.38 0 0 0
15/11/2023
17.25
 504 18.04 18.04 17.25 0 0 0
14/11/2023
18.76
 400 18.76 18.76 18.76 0 0 0
13/11/2023
19.02
 200 18.50 19.02 18.50 0 0 0
10/11/2023
17.05
 0 17.05 17.05 17.05 0 0 0
09/11/2023
17.05
 3,515 17.05 17.05 17.05 0 0 0
08/11/2023
16.73
 500 16.73 16.73 16.73 0 0 0
07/11/2023
15.09
 3,222 15.09 15.09 15.09 0 0 0
06/11/2023
16.46
 0 16.46 16.46 16.46 0 0 0
03/11/2023
16.46
 0 16.46 16.46 16.46 0 0 0
02/11/2023
16.46
 0 16.46 16.46 16.46 0 0 0
01/11/2023
16.40
 11,000 21.84 21.84 16.40 0 0 0
31/10/2023
19.22
 0 19.22 19.22 19.22 0 0 0
30/10/2023
19.22
 0 19.22 19.22 19.22 0 0 0
27/10/2023
15.35
 500 15.35 15.35 15.35 0 0 0
26/10/2023
16.73
 0 16.73 16.73 16.73 0 0 0
25/10/2023
16.73
 100 16.73 16.73 16.73 0 0 0
24/10/2023
16.73
 2,000 16.66 16.73 16.66 0 0 0
23/10/2023
16.07
 2,700 16.40 16.40 16.07 0 0 0
20/10/2023
18.04
 0 18.04 18.04 18.04 0 0 0
19/10/2023
18.04
 100 18.04 18.04 18.04 0 0 0
18/10/2023
15.74
 2,400 15.74 15.74 15.74 0 0 0
17/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
16/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
13/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
12/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
11/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
10/10/2023
16.40
 0 16.40 16.40 16.40 0 0 0
09/10/2023
16.40
 100 16.40 16.40 16.40 100 0 0.0
06/10/2023
16.40
 5,400 15.94 16.73 15.81 0 0 0
05/10/2023
16.73
 500 16.73 16.73 16.73 0 0 0
04/10/2023
16.73
 0 16.73 16.73 16.73 0 0 0
03/10/2023
16.73
 100 16.73 16.73 16.73 0 0 0
02/10/2023
16.92
 0 16.92 16.92 16.92 0 0 0
29/09/2023
16.92
 2,000 16.92 16.92 16.92 0 0 0
28/09/2023
16.92
 1,000 16.92 16.92 16.92 0 0 0
27/09/2023
16.92
 1,000 16.92 16.92 16.92 0 0 0
26/09/2023
16.40
 2 16.46 16.46 16.46 0 0 0
25/09/2023
16.40
 3,700 16.73 16.73 16.40 0 0 0
22/09/2023
16.40
 500 16.40 16.40 16.40 0 0 0
21/09/2023
16.53
 1,003 16.40 16.53 16.40 0 0 0
20/09/2023
16.73
 3,000 17.38 17.38 16.73 0 0 0
19/09/2023
15.35
 500 15.35 15.35 15.35 0 0 0
18/09/2023
15.81
 0 15.81 15.81 15.81 0 0 0
15/09/2023
15.35
 500 15.35 15.35 15.35 0 0 0
14/09/2023
15.81
 1,000 15.81 15.81 15.81 0 0 0
13/09/2023
15.81
 0 15.81 15.81 15.81 0 0 0
12/09/2023
15.81
 0 15.81 15.81 15.81 0 0 0
11/09/2023
15.81
 300 15.81 15.81 15.81 0 0 0
08/09/2023
15.81
 0 15.81 15.81 15.81 0 0 0
07/09/2023
15.81
 0 15.81 15.81 15.81 0 0 0
06/09/2023
15.81
 7,400 15.81 15.81 15.81 0 0 0
05/09/2023
16.27
 0 16.27 16.27 16.27 0 0 0
04/09/2023
11.94
 1,700 12.46 12.46 11.94 0 0 0
01/09/2023
12.86
 100 12.86 12.86 12.86 0 0 0
31/08/2023
16.33
 5,500 16.07 16.40 16.07 0 0 0
30/08/2023
16.33
 100 16.33 16.33 16.33 0 0 0
29/08/2023
16.33
 0 16.33 16.33 16.33 0 0 0
28/08/2023
16.46
 400 16.46 16.46 15.81 0 0 0

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