CTCP Thực phẩm Hữu Nghị (hnf)

30.20
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
(2024-12-16) 		-2.40 -7.36% 11,200 0 0
30
32.60
30.20
2 tháng
(2024-11-18) 		1.60 5.59% 35,300 300 0.0
28
32.60
30.20
3 tháng
(2024-10-17) 		4.11 15.76% 58,700 2,200 0.1
26.09
32.60
30.20
6 tháng
(2024-07-19) 		8.10 36.64% 123,689 9,100 0.2
21.35
32.64
30.20
12 tháng
(2024-01-22) 		10.71 54.95% 264,893 16,200 0.4
16.41
32.64
30.20
24 tháng
(2023-01-27) 		14.08 87.37% 925,477 24,800 0.6
12.20
32.64
30.20
36 tháng
(2022-02-07) 		12.55 71.07% 1,091,074 23,900 0.6
10.75
32.64
30.20
60 tháng
(2020-02-11) 		1.72 6.06% 1,962,630 26,200 0.6
10.75
32.64
30.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/09/2017
29.32
 2,800 30.72 30.72 29.15 0 0 0
26/09/2017
30.72
 51,410 29.32 35.19 30.66 0 100 -0.0
25/09/2017
29.32
 940 27.42 31.28 29.32 0 0 0
22/09/2017
27.42
 3,310 23.85 27.42 27.42 0 0 0
21/09/2017
23.85
 100 23.35 23.85 23.85 0 0 0
20/09/2017
23.35
 40,705 23.79 23.79 20.78 0 0 0
19/09/2017
23.79
 1,405 26.98 26.98 23.18 0 0 0
18/09/2017
26.98
 3,700 27.70 27.70 26.58 0 0 0
15/09/2017
27.70
 39,100 24.74 31.28 27.70 0 0 0
14/09/2017
24.74
 2,000 24.29 28.32 24.74 0 0 0
13/09/2017
24.29
 405 22.06 24.85 24.29 0 0 0
12/09/2017
22.06
 300 21.00 22.06 22.06 0 0 0
11/09/2017
21.00
 36,300 23.18 23.18 20.11 0 0 0
08/09/2017
23.18
 2,100 23.18 23.18 20.66 0 0 0
07/09/2017
23.18
 900 24.57 24.57 23.18 0 0 0
06/09/2017
24.57
 105 27.92 27.92 24.57 0 0 0
05/09/2017
27.92
 169 26.25 27.92 27.92 0 0 0
01/09/2017
26.25
 53,000 25.02 30.72 24.13 0 0 0
31/08/2017
25.02
 16,285 23.74 28.76 25.02 0 0 0
30/08/2017
23.74
 6,900 24.02 25.69 23.74 0 0 0
29/08/2017
24.02
 58,000 22.90 24.57 21.22 0 0 0
28/08/2017
22.90
 200 23.74 26.25 22.90 0 0 0
25/08/2017
23.74
 67,400 24.02 27.48 23.74 0 0 0
24/08/2017
24.02
 17,780 22.45 25.13 23.46 0 0 0
23/08/2017
22.45
 17,300 21.11 24.29 22.34 0 0 0
22/08/2017
21.11
 5,900 20.39 22.67 20.66 0 0 0
21/08/2017
20.39
 4,400 19.71 20.66 19.71 0 0 0
18/08/2017
19.71
 700 17.59 19.71 18.99 0 0 0
17/08/2017
17.59
 200 16.59 17.59 17.31 0 0 0
16/08/2017
16.59
 33,700 16.48 18.65 15.36 0 0 0
15/08/2017
16.48
 555 16.31 16.48 16.36 0 0 0
14/08/2017
16.31
 400 17.31 17.31 16.31 0 0 0
11/08/2017
17.31
 300 16.59 17.31 17.31 0 0 0
10/08/2017
16.59
 16 16.59 16.59 16.59 0 0 0
09/08/2017
16.59
 0 16.81 16.59 16.59 0 0 0
08/08/2017
16.81
 500 16.81 16.81 16.48 0 0 0
07/08/2017
16.81
 400 17.31 17.31 16.81 0 0 0
04/08/2017
17.31
 100 16.31 17.31 17.31 0 0 0
03/08/2017
16.31
 1,561 19.55 19.55 16.31 0 0 0
02/08/2017
19.55
 6,200 18.32 19.55 16.25 0 0 0
01/08/2017
18.32
 1,000 21.22 21.22 18.32 0 0 0
31/07/2017
21.22
 550 21.95 21.95 21.22 0 0 0
28/07/2017
21.95
 32,600 20.11 25.13 21.50 0 0 0
27/07/2017
20.11
 6,700 19.55 22.45 19.55 0 0 0
26/07/2017
19.55
 300 19.55 19.55 19.55 0 0 0
25/07/2017
19.55
 28,200 19.55 20.11 16.75 0 0 0
24/07/2017
19.55
 300 19.55 19.55 19.55 0 0 0
21/07/2017
19.55
 23,900 19.55 22.34 19.55 0 0 0
20/07/2017
19.55
 200 18.99 19.55 19.55 0 0 0
19/07/2017
18.99
 200 18.93 18.99 18.99 0 0 0
18/07/2017
18.93
 33,600 16.81 19.04 15.08 0 0 0
17/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
17/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
14/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
13/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
12/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
11/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
10/07/2017
16.81
 0 16.81 16.81 16.81 0 0 0
07/07/2017
16.81
 6 16.81 16.81 16.81 0 0 0
06/07/2017
16.81
 0 17.77 16.81 16.81 0 0 0
05/07/2017
17.77
 8,800 18.62 19.15 15.48 0 0 0
04/07/2017
18.62
 6,000 17.08 18.62 17.56 0 0 0
03/07/2017
17.08
 20 17.08 17.08 17.08 0 0 0
30/06/2017
17.08
 0 17.56 17.08 17.08 0 0 0
29/06/2017
17.56
 6,100 15.53 17.56 16.97 0 0 0
28/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
27/06/2017
15.53
 0 15.53 15.53 15.53 0 0 0
26/06/2017
15.53
 0 15.43 15.53 15.53 0 0 0
23/06/2017
15.43
 1,070 16.49 16.49 15.43 0 0 0
22/06/2017
16.49
 20,200 14.68 16.86 15.96 0 0 0
21/06/2017
14.68
 3,600 15.48 15.48 14.68 0 0 0
20/06/2017
15.48
 3,500 15.96 15.96 15.48 0 0 0
19/06/2017
15.96
 4,620 17.56 17.56 15.96 0 0 0
16/06/2017
17.56
 128 15.32 17.56 17.56 0 0 0
15/06/2017
15.32
 0 15.32 15.32 15.32 0 0 0
14/06/2017
15.32
 3,900 16.49 16.49 15.32 0 0 0
13/06/2017
16.49
 6,500 15.48 16.49 14.63 0 0 0
12/06/2017
15.48
 3,000 15.48 15.48 15.48 0 0 0
09/06/2017
15.48
 2,700 17.34 17.34 15.48 0 0 0
08/06/2017
17.34
 900 16.81 17.34 17.34 0 0 0
07/06/2017
16.81
 600 16.60 16.81 16.81 0 0 0
06/06/2017
16.60
 540 16.49 16.60 16.60 0 0 0
05/06/2017
16.49
 900 15.43 17.72 16.28 0 0 0
02/06/2017
15.43
 20,000 15.11 15.43 15.43 0 0 0
01/06/2017
15.11
 84,125 19.68 19.68 14.52 0 0 0
31/05/2017
19.68
 72,100 20.11 20.11 17.02 0 0 0
30/05/2017
20.11
 1,220 19.47 20.11 19.95 0 0 0
29/05/2017
19.47
 13,300 20.48 20.48 19.47 0 0 0
26/05/2017
20.48
 7,605 19.95 20.48 19.31 0 0 0
25/05/2017
19.95
 101 19.05 19.95 19.95 0 0 0
24/05/2017
19.05
 300 19.05 20.16 19.05 0 0 0
23/05/2017
19.05
 5,500 18.83 19.26 19.05 0 0 0
22/05/2017
18.83
 200 18.83 19.68 18.83 0 0 0
19/05/2017
18.83
 29,300 18.83 18.89 18.83 0 0 0
18/05/2017
18.83
 1,000 18.83 18.83 18.83 0 0 0
17/05/2017
18.83
 1,066 18.83 18.89 18.83 0 0 0
16/05/2017
18.83
 0 18.83 18.83 18.83 0 0 0
15/05/2017
18.83
 100 18.94 18.94 18.83 0 0 0
12/05/2017
18.94
 4,600 18.78 18.94 18.62 0 0 0
11/05/2017
18.78
 1,000 18.78 18.78 18.78 0 0 0
10/05/2017
18.78
 4,942 20.22 20.22 18.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |