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
(2024-08-20) 		0.10 0.35% 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
(2024-06-21) 		6.10 27.11% 83,000 10,600 0.2
21.50
35
28.60
6 tháng
(2024-03-25) 		8 38.83% 133,700 10,600 0.2
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
(2022-09-30) 		12.96 82.89% 948,993 20,000 0.5
11.52
35
28.60
36 tháng
(2021-10-05) 		10.82 60.88% 1,256,618 19,500 0.5
11.52
35
28.60
60 tháng
(2019-10-16) 		-0.25 -0.85% 1,995,547 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)
16/07/2020
20.41
 0 19.75 20.41 20.41 0 0 0
15/07/2020
19.75
 3,700 19.75 20.49 19.75 0 0 0
14/07/2020
19.75
 4,900 18.52 20.58 19.75 0 0 0
13/07/2020
18.52
 3,410 19.75 19.75 18.52 0 0 0
10/07/2020
19.75
 100 20.41 20.41 19.75 0 0 0
09/07/2020
20.41
 0 20.41 20.41 20.41 0 0 0
08/07/2020
20.41
 400 20.58 20.58 20.41 0 0 0
07/07/2020
20.58
 3,165 18.35 20.58 20.16 0 0 0
06/07/2020
18.35
 0 18.93 18.35 18.35 0 0 0
03/07/2020
18.93
 579 20.49 20.49 18.19 0 0 0
02/07/2020
20.49
 0 20.49 20.49 20.49 0 0 0
01/07/2020
20.49
 3,900 18.93 20.49 20.16 0 0 0
30/06/2020
18.93
 200 20.49 20.49 18.93 0 0 0
29/06/2020
20.49
 0 20.49 20.49 20.49 0 0 0
26/06/2020
20.49
 0 20.49 20.49 20.49 0 0 0
25/06/2020
20.49
 3,100 20.49 20.49 20.49 0 0 0
24/06/2020
20.49
 5,302 20.58 20.58 18.19 0 0 0
23/06/2020
20.58
 200 20.58 20.58 20.58 0 0 0
22/06/2020
20.58
 683 20.41 20.58 20.58 0 0 0
19/06/2020
20.41
 0 20.41 20.41 20.41 0 0 0
18/06/2020
20.41
 0 20.41 20.41 20.41 0 0 0
17/06/2020
20.41
 1,000 20.41 20.41 20.41 0 0 0
16/06/2020
20.41
 400 20.49 20.49 20.41 0 0 0
15/06/2020
20.49
 3,902 19.42 20.49 20.49 0 0 0
12/06/2020
19.42
 0 19.51 19.42 19.42 0 0 0
11/06/2020
19.51
 200 20.49 20.49 19.34 0 0 0
10/06/2020
20.49
 4,400 19.75 20.58 20.49 0 0 0
09/06/2020
19.75
 100 20.99 20.99 19.75 0 0 0
08/06/2020
20.99
 200 20.91 20.99 20.99 0 0 0
05/06/2020
20.91
 8 21.15 21.15 20.91 0 0 0
04/06/2020
21.15
 4,950 21.40 21.40 19.34 0 0 0
03/06/2020
21.40
 50 21.40 21.40 21.40 0 0 0
02/06/2020
21.40
 223 21.40 21.40 21.40 0 0 0
01/06/2020
21.40
 2,800 20.58 21.65 21.40 0 0 0
29/05/2020
20.58
 3,050 21.32 21.40 20.58 0 0 0
28/05/2020
21.32
 4,100 21.73 21.73 21.32 0 0 0
27/05/2020
21.73
 13,200 20.58 21.73 19.34 0 0 0
26/05/2020
20.58
 100 21.15 21.15 20.58 0 0 0
25/05/2020
21.15
 2,600 20.58 21.15 18.68 0 0 0
22/05/2020
20.58
 2,200 21.73 21.73 20.58 0 0 0
21/05/2020
21.73
 11,300 20.91 21.73 20.82 0 0 0
20/05/2020
20.91
 0 20.91 20.91 20.91 0 0 0
19/05/2020
20.91
 100 21.23 21.23 20.91 0 0 0
18/05/2020
21.23
 0 21.73 21.23 21.23 0 0 0
15/05/2020
21.73
 14,700 18.35 21.73 20.41 0 0 0
14/05/2020
18.35
 4,900 19.34 20.16 18.35 0 0 0
13/05/2020
19.34
 500 21.65 21.65 19.34 0 0 0
12/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
11/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
08/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
07/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
06/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
05/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
04/05/2020
21.65
 0 21.65 21.65 21.65 0 0 0
29/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
28/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
27/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
24/04/2020
21.65
 0 21.65 21.65 21.65 0 0 0
23/04/2020
21.65
 4,200 21.56 21.65 21.65 0 0 0
22/04/2020
21.56
 0 20.58 21.56 21.56 0 0 0
21/04/2020
20.58
 3,700 21.40 21.73 20.58 0 0 0
20/04/2020
21.40
 5,200 21.32 21.73 21.40 0 0 0
17/04/2020
21.32
 2,500 21.81 21.81 21.23 0 0 0
16/04/2020
21.81
 5,100 21.40 21.81 21.73 0 0 0
15/04/2020
21.40
 7,400 21.89 21.89 21.32 0 0 0
14/04/2020
21.89
 9,600 21.32 21.89 19.34 0 0 0
13/04/2020
21.32
 2,900 21.23 21.32 21.32 0 0 0
10/04/2020
21.23
 3,200 21.32 22.06 21.23 0 0 0
09/04/2020
21.32
 9,500 20.58 21.65 20.16 0 0 0
08/04/2020
20.58
 100 22.14 22.14 20.58 0 0 0
07/04/2020
22.14
 1,900 22.06 22.14 21.81 0 0 0
06/04/2020
22.06
 3,300 22.14 22.14 19.18 0 0 0
03/04/2020
22.14
 1,400 22.14 22.14 22.06 0 0 0
01/04/2020
22.14
 2,800 22.96 22.96 22.14 0 0 0
31/03/2020
22.96
 5,900 22.14 22.96 20.91 0 0 0
30/03/2020
22.14
 1,600 23.79 23.79 22.14 0 0 0
27/03/2020
23.79
 5,500 23.13 23.79 21.32 0 0 0
26/03/2020
23.13
 19,800 16.79 24.36 18.11 0 0 0
25/03/2020
16.79
 19,800 16.05 22.72 16.79 0 0 0
24/03/2020
16.05
 8,700 18.19 21.65 16.05 0 0 0
23/03/2020
18.19
 7,000 19.26 20.58 18.19 0 0 0
20/03/2020
19.26
 7,300 18.52 22.55 18.60 0 0 0
19/03/2020
18.52
 2,100 21.89 22.39 18.52 0 0 0
18/03/2020
21.89
 9,400 18.93 21.89 20.99 0 0 0
17/03/2020
18.93
 5,500 20.91 20.99 18.93 0 0 0
16/03/2020
20.91
 1,500 20.58 20.91 20.58 0 0 0
13/03/2020
20.58
 4,947 24.20 24.20 20.58 0 0 0
12/03/2020
24.20
 100 20.58 24.20 24.20 0 0 0
11/03/2020
20.58
 5,000 21.23 21.32 20.58 0 0 0
10/03/2020
21.23
 2,800 20.58 21.40 21.23 0 0 0
09/03/2020
20.58
 14,000 19.67 20.58 19.67 0 0 0
06/03/2020
19.67
 3,700 20.99 20.99 18.52 0 0 0
05/03/2020
20.99
 600 21.89 21.89 20.99 0 0 0
04/03/2020
21.89
 1,000 24.61 24.61 21.89 0 0 0
03/03/2020
24.61
 0 27.00 24.61 24.61 0 0 0
02/03/2020
27.00
 2,500 24.44 27.00 21.07 0 0 0
28/02/2020
24.44
 0 24.44 24.44 24.44 0 0 0
27/02/2020
24.44
 0 24.12 24.44 24.44 0 0 0
26/02/2020
24.12
 1,500 25.51 25.51 24.12 0 0 0
25/02/2020
25.51
 2,100 30.04 30.04 25.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |