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)
21/02/2022
19.01
 0 19.01 19.01 19.01 0 0 0
18/02/2022
19.01
 100 19.18 19.18 19.01 0 0 0
17/02/2022
19.18
 100 18.60 19.18 19.18 0 0 0
16/02/2022
18.60
 0 18.60 18.60 18.60 0 0 0
15/02/2022
18.60
 100 16.54 18.60 18.60 0 0 0
14/02/2022
16.54
 300 17.12 17.12 16.54 0 0 0
11/02/2022
17.12
 0 17.28 17.12 17.12 0 0 0
10/02/2022
17.28
 400 17.70 17.70 16.63 0 0 0
09/02/2022
17.70
 300 18.02 18.02 17.70 0 0 0
08/02/2022
18.02
 200 18.93 18.93 16.79 0 0 0
07/02/2022
18.93
 900 19.34 19.34 17.53 0 0 0
28/01/2022
19.34
 0 19.34 19.34 19.34 0 0 0
27/01/2022
19.34
 2,115 17.78 19.84 19.34 0 0 0
26/01/2022
17.78
 1,200 17.37 19.67 17.37 0 0 0
25/01/2022
17.37
 600 19.92 19.92 17.37 0 0 0
24/01/2022
19.92
 0 19.92 19.92 19.92 0 0 0
21/01/2022
19.92
 500 18.93 19.92 19.92 0 0 0
20/01/2022
18.93
 900 16.54 18.93 18.93 0 0 0
19/01/2022
16.54
 100 19.42 19.42 16.54 0 0 0
18/01/2022
19.42
 3,100 20.08 20.08 19.42 0 0 0
17/01/2022
20.08
 2,300 18.85 20.08 18.85 0 0 0
14/01/2022
18.85
 200 20 20 18.85 0 0 0
13/01/2022
20
 105 20.08 20.08 20 0 0 0
12/01/2022
20.08
 0 20.08 20.08 20.08 0 0 0
11/01/2022
20.08
 2,750 18.77 20.16 19.92 0 0 0
10/01/2022
18.77
 2,005 20.91 20.91 17.78 0 0 0
07/01/2022
20.91
 302 19.75 20.91 19.75 0 0 0
06/01/2022
19.75
 1,200 21.81 21.81 19.75 0 0 0
05/01/2022
21.81
 11,400 21.98 21.98 19.01 0 0 0
04/01/2022
21.98
 1,400 18.93 21.98 19.34 0 0 0
31/12/2021
18.93
 3,800 21.89 21.89 18.68 0 0 0
30/12/2021
21.89
 100 19.84 21.89 21.89 0 0 0
29/12/2021
19.84
 0 20.58 19.84 20.58 0 0 0
28/12/2021
20.58
 1,800 20.91 20.91 19.75 0 0 0
27/12/2021
20.91
 500 20 20.91 20.91 0 0 0
24/12/2021
20
 200 19.92 20 19.84 0 0 0
23/12/2021
19.92
 302 22.22 22.22 19.92 0 0 0
22/12/2021
22.22
 1,100 20.74 22.22 20.66 0 0 0
21/12/2021
20.74
 100 22.06 22.06 20.74 0 0 0
20/12/2021
22.06
 100 22.14 22.14 22.06 0 0 0
17/12/2021
22.14
 300 21.48 22.22 22.14 0 0 0
16/12/2021
21.48
 300 21.48 21.48 21.48 0 0 0
15/12/2021
21.48
 0 21.40 21.48 21.40 0 0 0
14/12/2021
21.40
 1,700 21.48 21.56 21.40 0 0 0
13/12/2021
21.48
 4,900 21.23 22.96 21.40 0 0 0
10/12/2021
21.23
 1,800 22.96 22.96 21.23 0 0 0
09/12/2021
22.96
 1,300 22.14 22.96 21.98 0 0 0
08/12/2021
22.14
 0 22.88 22.14 22.14 0 0 0
07/12/2021
22.88
 600 22.96 22.96 20.58 0 0 0
06/12/2021
22.96
 100 23.05 23.05 22.96 0 0 0
03/12/2021
23.05
 100 23.05 23.05 23.05 0 0 0
02/12/2021
23.05
 300 23.05 23.05 23.05 0 0 0
01/12/2021
23.05
 1,700 23.05 23.87 19.84 0 0 0
30/11/2021
23.05
 1,200 23.05 23.05 23.05 0 0 0
29/11/2021
23.05
 11,300 23.05 23.46 23.05 0 0 0
26/11/2021
23.05
 0 23.46 23.05 23.46 0 0 0
25/11/2021
23.46
 7,700 23.05 23.46 20.58 0 0 0
24/11/2021
23.05
 5,100 23.05 23.05 23.05 0 0 0
23/11/2021
23.05
 9,400 23.05 24.28 23.05 0 0 0
22/11/2021
23.05
 4,100 25.10 25.10 21.40 0 0 0
19/11/2021
25.10
 100 25.10 25.10 25.10 0 0 0
18/11/2021
25.10
 3,137 25.93 25.93 25.10 300 0 0.0
17/11/2021
25.93
 0 25.93 25.93 25.93 0 0 0
16/11/2021
25.93
 6,200 25.51 25.93 25.93 0 0 0
15/11/2021
25.51
 11,050 23.05 25.51 20.66 0 0 0
12/11/2021
23.05
 18,200 24.61 24.61 22.47 0 0 0
11/11/2021
24.61
 2,000 24.69 24.69 24.44 0 0 0
10/11/2021
24.69
 4,700 22.39 25.02 23.05 0 500 -0.0
09/11/2021
22.39
 4,900 20.25 22.39 20.58 0 500 -0.0
08/11/2021
20.25
 4,300 19.75 20.25 18.85 0 0 0
05/11/2021
19.75
 12,305 17.78 19.75 17.78 0 600 -0.0
04/11/2021
17.78
 3,700 17.70 17.78 17.28 0 0 0
03/11/2021
17.70
 9,300 18.02 18.02 16.46 0 0 0
02/11/2021
18.02
 3,700 17.28 18.02 17.94 0 0 0
01/11/2021
17.28
 3,400 17.94 17.94 17.28 0 0 0
29/10/2021
17.94
 12,900 17.04 17.94 16.46 0 0 0
28/10/2021
17.04
 704 17.04 17.04 17.04 700 0 0.0
27/10/2021
17.04
 1,000 17.20 17.20 17.04 0 0 0
26/10/2021
17.20
 5,300 17.20 17.20 17.04 0 0 0
25/10/2021
17.20
 5,900 16.46 17.20 17.12 0 0 0
22/10/2021
16.46
 13,600 16.46 16.54 16.38 1,400 0 0.0
21/10/2021
16.46
 1,500 16.38 16.46 16.21 0 0 0
20/10/2021
16.38
 1,600 16.05 16.38 16.05 0 0 0
19/10/2021
16.05
 3,800 16.05 16.30 16.05 0 300 -0.0
18/10/2021
16.05
 10,000 15.64 16.38 15.64 0 0 0
15/10/2021
15.64
 1,000 15.64 15.64 15.64 0 0 0
14/10/2021
15.64
 2,000 16.05 16.05 15.64 300 0 0.0
13/10/2021
16.05
 0 16.05 16.05 16.05 0 0 0
12/10/2021
16.05
 100 16.05 16.05 16.05 100 0 0.0
11/10/2021
16.05
 400 17.28 17.28 16.05 200 0 0.0
08/10/2021
17.28
 100 15.64 17.28 17.28 0 0 0
07/10/2021
15.64
 3,100 17.78 17.78 15.64 0 0 0
06/10/2021
17.78
 0 17.78 17.78 17.78 0 0 0
05/10/2021
17.78
 0 17.78 17.78 17.78 0 0 0
04/10/2021
17.78
 0 17.78 17.78 17.78 0 0 0
01/10/2021
17.78
 224 17.78 17.78 17.78 0 0 0
30/09/2021
17.78
 100 15.97 17.78 17.78 0 0 0
29/09/2021
15.97
 0 15.97 15.97 15.97 0 0 0
28/09/2021
15.97
 0 15.97 15.97 15.97 0 0 0
27/09/2021
15.97
 0 18.02 15.97 15.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |