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)
22/02/2022
17.73
 0 17.73 17.73 17.73 0 0 0
21/02/2022
17.73
 0 17.73 17.73 17.73 0 0 0
18/02/2022
17.73
 100 17.88 17.88 17.73 0 0 0
17/02/2022
17.88
 100 17.35 17.88 17.88 0 0 0
16/02/2022
17.35
 0 17.35 17.35 17.35 0 0 0
15/02/2022
17.35
 100 15.43 17.35 17.35 0 0 0
14/02/2022
15.43
 300 15.96 15.96 15.43 0 0 0
11/02/2022
15.96
 0 16.12 15.96 15.96 0 0 0
10/02/2022
16.12
 400 16.50 16.50 15.50 0 0 0
09/02/2022
16.50
 300 16.81 16.81 16.50 0 0 0
08/02/2022
16.81
 200 17.65 17.65 15.66 0 0 0
07/02/2022
17.65
 900 18.04 18.04 16.35 0 0 0
28/01/2022
18.04
 0 18.04 18.04 18.04 0 0 0
27/01/2022
18.04
 2,115 16.58 18.50 18.04 0 0 0
26/01/2022
16.58
 1,200 16.19 18.34 16.19 0 0 0
25/01/2022
16.19
 600 18.57 18.57 16.19 0 0 0
24/01/2022
18.57
 0 18.57 18.57 18.57 0 0 0
21/01/2022
18.57
 500 17.65 18.57 18.57 0 0 0
20/01/2022
17.65
 900 15.43 17.65 17.65 0 0 0
19/01/2022
15.43
 100 18.11 18.11 15.43 0 0 0
18/01/2022
18.11
 3,100 18.73 18.73 18.11 0 0 0
17/01/2022
18.73
 2,300 17.58 18.73 17.58 0 0 0
14/01/2022
17.58
 200 18.65 18.65 17.58 0 0 0
13/01/2022
18.65
 105 18.73 18.73 18.65 0 0 0
12/01/2022
18.73
 0 18.73 18.73 18.73 0 0 0
11/01/2022
18.73
 2,750 17.50 18.80 18.57 0 0 0
10/01/2022
17.50
 2,005 19.50 19.50 16.58 0 0 0
07/01/2022
19.50
 302 18.42 19.50 18.42 0 0 0
06/01/2022
18.42
 1,200 20.34 20.34 18.42 0 0 0
05/01/2022
20.34
 11,400 20.49 20.49 17.73 0 0 0
04/01/2022
20.49
 1,400 17.65 20.49 18.04 0 0 0
31/12/2021
17.65
 3,800 20.42 20.42 17.42 0 0 0
30/12/2021
20.42
 100 18.50 20.42 20.42 0 0 0
29/12/2021
18.50
 0 19.19 18.50 19.19 0 0 0
28/12/2021
19.19
 1,800 19.50 19.50 18.42 0 0 0
27/12/2021
19.50
 500 18.65 19.50 19.50 0 0 0
24/12/2021
18.65
 200 18.57 18.65 18.50 0 0 0
23/12/2021
18.57
 302 20.72 20.72 18.57 0 0 0
22/12/2021
20.72
 1,100 19.34 20.72 19.27 0 0 0
21/12/2021
19.34
 100 20.57 20.57 19.34 0 0 0
20/12/2021
20.57
 100 20.65 20.65 20.57 0 0 0
17/12/2021
20.65
 300 20.03 20.72 20.65 0 0 0
16/12/2021
20.03
 300 20.03 20.03 20.03 0 0 0
15/12/2021
20.03
 0 19.96 20.03 19.96 0 0 0
14/12/2021
19.96
 1,700 20.03 20.11 19.96 0 0 0
13/12/2021
20.03
 4,900 19.80 21.41 19.96 0 0 0
10/12/2021
19.80
 1,800 21.41 21.41 19.80 0 0 0
09/12/2021
21.41
 1,300 20.65 21.41 20.49 0 0 0
08/12/2021
20.65
 0 21.34 20.65 20.65 0 0 0
07/12/2021
21.34
 600 21.41 21.41 19.19 0 0 0
06/12/2021
21.41
 100 21.49 21.49 21.41 0 0 0
03/12/2021
21.49
 100 21.49 21.49 21.49 0 0 0
02/12/2021
21.49
 300 21.49 21.49 21.49 0 0 0
01/12/2021
21.49
 1,700 21.49 22.26 18.50 0 0 0
30/11/2021
21.49
 1,200 21.49 21.49 21.49 0 0 0
29/11/2021
21.49
 11,300 21.49 21.87 21.49 0 0 0
26/11/2021
21.49
 0 21.87 21.49 21.87 0 0 0
25/11/2021
21.87
 7,700 21.49 21.87 19.19 0 0 0
24/11/2021
21.49
 5,100 21.49 21.49 21.49 0 0 0
23/11/2021
21.49
 9,400 21.49 22.64 21.49 0 0 0
22/11/2021
21.49
 4,100 23.41 23.41 19.96 0 0 0
19/11/2021
23.41
 100 23.41 23.41 23.41 0 0 0
18/11/2021
23.41
 3,137 24.18 24.18 23.41 300 0 0.0
17/11/2021
24.18
 0 24.18 24.18 24.18 0 0 0
16/11/2021
24.18
 6,200 23.79 24.18 24.18 0 0 0
15/11/2021
23.79
 11,050 21.49 23.79 19.27 0 0 0
12/11/2021
21.49
 18,200 22.95 22.95 20.95 0 0 0
11/11/2021
22.95
 2,000 23.03 23.03 22.80 0 0 0
10/11/2021
23.03
 4,700 20.88 23.33 21.49 0 500 -0.0
09/11/2021
20.88
 4,900 18.88 20.88 19.19 0 500 -0.0
08/11/2021
18.88
 4,300 18.42 18.88 17.58 0 0 0
05/11/2021
18.42
 12,305 16.58 18.42 16.58 0 600 -0.0
04/11/2021
16.58
 3,700 16.50 16.58 16.12 0 0 0
03/11/2021
16.50
 9,300 16.81 16.81 15.35 0 0 0
02/11/2021
16.81
 3,700 16.12 16.81 16.73 0 0 0
01/11/2021
16.12
 3,400 16.73 16.73 16.12 0 0 0
29/10/2021
16.73
 12,900 15.89 16.73 15.35 0 0 0
28/10/2021
15.89
 704 15.89 15.89 15.89 700 0 0.0
27/10/2021
15.89
 1,000 16.04 16.04 15.89 0 0 0
26/10/2021
16.04
 5,300 16.04 16.04 15.89 0 0 0
25/10/2021
16.04
 5,900 15.35 16.04 15.96 0 0 0
22/10/2021
15.35
 13,600 15.35 15.43 15.27 1,400 0 0.0
21/10/2021
15.35
 1,500 15.27 15.35 15.12 0 0 0
20/10/2021
15.27
 1,600 14.97 15.27 14.97 0 0 0
19/10/2021
14.97
 3,800 14.97 15.20 14.97 0 300 -0.0
18/10/2021
14.97
 10,000 14.58 15.27 14.58 0 0 0
15/10/2021
14.58
 1,000 14.58 14.58 14.58 0 0 0
14/10/2021
14.58
 2,000 14.97 14.97 14.58 300 0 0.0
13/10/2021
14.97
 0 14.97 14.97 14.97 0 0 0
12/10/2021
14.97
 100 14.97 14.97 14.97 100 0 0.0
11/10/2021
14.97
 400 16.12 16.12 14.97 200 0 0.0
08/10/2021
16.12
 100 14.58 16.12 16.12 0 0 0
07/10/2021
14.58
 3,100 16.58 16.58 14.58 0 0 0
06/10/2021
16.58
 0 16.58 16.58 16.58 0 0 0
05/10/2021
16.58
 0 16.58 16.58 16.58 0 0 0
04/10/2021
16.58
 0 16.58 16.58 16.58 0 0 0
01/10/2021
16.58
 224 16.58 16.58 16.58 0 0 0
30/09/2021
16.58
 100 14.89 16.58 16.58 0 0 0
29/09/2021
14.89
 0 14.89 14.89 14.89 0 0 0
28/09/2021
14.89
 0 14.89 14.89 14.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |