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% 10,200 0 0
30
32.60
30.20
2 tháng
(2024-11-15) 		1.60 5.59% 34,607 300 0.0
28
32.60
30.20
3 tháng
(2024-10-16) 		4.21 16.19% 59,500 3,800 0.1
25.99
32.60
30.20
6 tháng
(2024-07-18) 		9.68 47.20% 125,889 9,100 0.2
20.52
32.64
30.20
12 tháng
(2024-01-22) 		10.71 54.95% 263,893 16,200 0.4
16.41
32.64
30.20
24 tháng
(2023-01-27) 		14.08 87.37% 924,477 24,800 0.6
12.20
32.64
30.20
36 tháng
(2022-02-07) 		12.55 71.07% 1,090,074 23,900 0.6
10.75
32.64
30.20
60 tháng
(2020-02-10) 		1.72 6.06% 1,961,630 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)
23/10/2023
18.80
 2,700 21.11 21.11 18.80 0 0 0
19/10/2023
21.11
 100 18.42 21.11 21.11 0 0 0
18/10/2023
18.42
 2,400 19.19 19.19 18.42 0 0 0
09/10/2023
19.19
 100 19.19 19.19 19.19 100 0 0.0
06/10/2023
19.19
 5,400 19.57 19.57 18.50 0 0 0
05/10/2023
19.57
 500 19.57 19.57 19.57 0 0 0
03/10/2023
19.57
 100 19.80 19.80 19.57 0 0 0
29/09/2023
19.80
 2,000 19.80 19.80 19.80 0 0 0
28/09/2023
19.80
 1,000 19.80 19.80 19.80 0 0 0
27/09/2023
19.80
 1,000 19.19 19.80 19.80 0 0 0
25/09/2023
19.19
 3,700 19.19 19.57 19.19 0 0 0
22/09/2023
19.19
 500 19.34 19.34 19.19 0 0 0
21/09/2023
19.34
 1,000 19.57 19.57 19.19 0 0 0
20/09/2023
19.57
 3,000 18.80 20.34 19.57 0 0 0
19/09/2023
18.80
 1,000 18.50 18.80 18.80 0 0 0
14/09/2023
18.50
 1,000 18.50 18.50 18.50 0 0 0
11/09/2023
18.50
 300 18.50 18.50 18.50 0 0 0
06/09/2023
18.50
 7,400 19.11 19.11 18.50 0 0 0
31/08/2023
19.11
 5,500 19.11 19.19 18.80 0 0 0
30/08/2023
19.11
 100 19.27 19.27 19.11 0 0 0
28/08/2023
19.27
 400 19.27 19.27 18.50 0 0 0
25/08/2023
19.27
 200 19.80 19.80 19.27 0 0 0
24/08/2023
19.80
 200 19.34 19.80 19.80 0 0 0
23/08/2023
19.34
 300 19.27 19.34 19.34 0 0 0
22/08/2023
19.27
 5,000 19.19 19.27 18.50 0 0 0
21/08/2023
19.19
 900 18.88 19.27 19.19 0 0 0
18/08/2023
18.88
 5,100 19.80 19.80 18.88 0 0 0
17/08/2023
19.80
 0 19.80 19.80 19.80 0 0 0
16/08/2023
19.80
 700 19.73 19.80 19.73 0 0 0
15/08/2023
19.73
 0 19.73 19.73 19.73 0 0 0
14/08/2023
19.73
 0 19.73 19.73 19.73 0 0 0
11/08/2023
19.73
 600 19.57 19.80 19.65 0 0 0
10/08/2023
19.57
 0 19.57 19.57 19.57 0 0 0
09/08/2023
19.57
 600 18.65 19.57 19.57 0 0 0
08/08/2023
18.65
 1,200 18.80 18.80 18.65 0 0 0
07/08/2023
18.80
 1,300 18.80 18.80 18.80 0 0 0
04/08/2023
18.80
 200 18.11 18.80 18.80 0 0 0
03/08/2023
18.11
 1,900 18.04 18.11 18.11 0 0 0
02/08/2023
18.04
 9,600 18.04 18.04 18.04 0 0 0
01/08/2023
18.04
 1,200 18.50 18.50 18.04 0 0 0
31/07/2023
18.50
 0 18.50 18.50 18.50 0 0 0
28/07/2023
18.50
 300 18.50 18.50 18.50 0 0 0
27/07/2023
18.50
 4,000 18.50 18.50 18.50 0 0 0
26/07/2023
18.50
 300 18.42 18.50 18.42 0 0 0
25/07/2023
18.42
 5,100 18.27 18.42 18.27 0 0 0
24/07/2023
18.27
 0 18.96 18.27 18.96 0 0 0
21/07/2023
18.96
 600 18.11 18.96 18.11 0 0 0
20/07/2023
18.11
 1,200 18.42 18.42 18.11 0 0 0
19/07/2023
18.42
 6,300 19.11 19.88 18.42 0 0 0
18/07/2023
19.11
 7,300 19.03 19.11 19.03 0 0 0
17/07/2023
19.03
 300 18.73 19.03 18.42 0 0 0
14/07/2023
18.73
 6,100 18.50 18.73 18.57 0 0 0
13/07/2023
18.50
 900 18.11 18.73 17.73 0 0 0
12/07/2023
18.11
 1,400 17.65 18.27 18.11 0 0 0
11/07/2023
17.65
 3,200 18.11 18.11 17.65 0 0 0
10/07/2023
18.11
 1,100 18.34 18.34 17.65 0 0 0
07/07/2023
18.34
 100 17.81 18.34 18.34 0 0 0
06/07/2023
17.81
 1,700 17.50 18.34 17.35 0 0 0
05/07/2023
17.50
 9,000 17.42 17.50 17.12 0 0 0
04/07/2023
17.42
 2,708 17.27 17.65 17.42 0 0 0
03/07/2023
17.27
 4,700 17.50 19.03 17.12 0 0 0
30/06/2023
17.50
 7,400 17.27 17.58 17.12 0 0 0
29/06/2023
17.27
 1,900 16.89 19.34 16.89 0 0 0
28/06/2023
16.89
 6,600 16.81 17.65 15.50 0 0 0
27/06/2023
16.81
 0 16.81 16.81 16.81 0 0 0
26/06/2023
16.81
 0 16.81 16.81 16.81 0 0 0
23/06/2023
16.81
 200 16.81 16.81 16.81 0 0 0
22/06/2023
16.81
 600 17.12 18.96 16.73 0 0 0
21/06/2023
17.12
 0 16.81 17.12 17.12 0 0 0
20/06/2023
16.81
 300 17.12 19.03 15.43 0 0 0
19/06/2023
17.12
 0 16.89 17.12 17.12 0 0 0
16/06/2023
16.89
 1,500 19.19 19.19 16.35 0 0 0
15/06/2023
19.19
 0 19.19 19.19 19.19 0 0 0
14/06/2023
19.19
 0 19.19 19.19 19.19 0 0 0
13/06/2023
19.19
 100 16.81 19.19 19.19 0 0 0
12/06/2023
16.81
 0 16.81 16.81 16.81 0 0 0
09/06/2023
16.81
 100 16.27 16.81 16.81 0 0 0
08/06/2023
16.27
 2,500 16.81 16.81 16.19 0 0 0
07/06/2023
16.81
 900 17.58 17.58 16.12 0 0 0
06/06/2023
17.58
 100 17.35 17.58 17.58 0 0 0
05/06/2023
17.35
 1,000 16.89 19.03 15.43 0 0 0
02/06/2023
16.89
 3,800 16.89 16.89 16.81 0 0 0
01/06/2023
16.89
 3,800 16.89 16.89 16.58 0 0 0
31/05/2023
16.89
 6,300 18.11 18.11 14.20 0 0 0
30/05/2023
18.11
 600 17.35 18.11 15.20 0 0 0
29/05/2023
17.35
 100 16.12 17.35 17.35 0 0 0
26/05/2023
16.12
 1,500 17.12 17.35 15.43 0 0 0
25/05/2023
17.12
 1,200 14.97 17.42 15.35 0 0 0
24/05/2023
14.97
 8,100 15.27 15.27 14.12 0 0 0
23/05/2023
15.27
 5,100 14.35 15.27 14.05 0 0 0
22/05/2023
14.35
 300 13.97 14.51 14.35 0 0 0
19/05/2023
13.97
 100 14.58 14.58 13.97 0 0 0
18/05/2023
14.58
 0 14.58 14.58 14.58 0 0 0
17/05/2023
14.58
 20,200 14.43 14.58 14.43 0 0 0
16/05/2023
14.43
 0 14.43 14.43 14.43 0 0 0
15/05/2023
14.43
 100 13.20 14.43 14.43 0 0 0
12/05/2023
13.20
 0 13.12 13.20 13.20 0 0 0
11/05/2023
13.12
 1,600 12.59 13.82 12.66 0 0 0
10/05/2023
12.59
 100 13.36 13.36 12.59 0 0 0
09/05/2023
13.36
 0 13.36 13.36 13.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |